KissMeData/032080/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190300	938320960	1859	1859	1859	1859	2372
3	20230919	190200	938320960	1859	1859	1859	1859	0
4	20230919	190100	938320960	1859	1859	1859	1859	0
5	20230919	190000	938320960	1859	1859	1859	1859	0
6	20230919	185900	938320960	1859	1859	1859	1859	0
7	20230919	185800	938320960	1859	1859	1859	1859	0
8	20230919	185700	938320960	1859	1859	1859	1859	0
9	20230919	185600	938320960	1859	1859	1859	1859	0
10	20230919	185500	938320960	1859	1859	1859	1859	0
11	20230919	185400	938320960	1859	1859	1859	1859	0
12	20230919	185300	938320960	1859	1859	1859	1859	0
13	20230919	185200	938320960	1859	1859	1859	1859	0
14	20230919	185100	938320960	1859	1859	1859	1859	0
15	20230919	185000	938320960	1859	1859	1859	1859	0
16	20230919	184900	938320960	1859	1859	1859	1859	0
17	20230919	184800	938320960	1859	1859	1859	1859	0
18	20230919	184700	938320960	1859	1859	1859	1859	0
19	20230919	184600	938320960	1859	1859	1859	1859	0
20	20230919	184500	938320960	1859	1859	1859	1859	0
21	20230919	184400	938320960	1859	1859	1859	1859	0
22	20230919	184300	938320960	1859	1859	1859	1859	0
23	20230919	184200	938320960	1859	1859	1859	1859	0
24	20230919	184100	938320960	1859	1859	1859	1859	0
25	20230919	184000	938320960	1859	1859	1859	1859	0
26	20230919	183900	938320960	1859	1859	1859	1859	0
27	20230919	183800	938320960	1859	1859	1859	1859	0
28	20230919	183700	938320960	1859	1859	1859	1859	0
29	20230919	183600	938320960	1859	1859	1859	1859	0
30	20230919	183500	938320960	1859	1859	1859	1859	0
31	20230919	183400	938320960	1859	1859	1859	1859	0
32	20230919	183300	938320960	1859	1859	1859	1859	2372
33	20230919	183200	938320960	1859	1859	1859	1859	0
34	20230919	183100	938320960	1859	1859	1859	1859	0
35	20230919	183000	938320960	1859	1859	1859	1859	0
36	20230919	182900	938320960	1859	1859	1859	1859	0
37	20230919	182800	938320960	1859	1859	1859	1859	0
38	20230919	182700	938320960	1859	1859	1859	1859	0
39	20230919	182600	938320960	1859	1859	1859	1859	0
40	20230919	182500	938320960	1859	1859	1859	1859	0
41	20230919	182400	938320960	1859	1859	1859	1859	0
42	20230919	182300	938320960	1859	1859	1859	1859	0
43	20230919	182200	938320960	1859	1859	1859	1859	0
44	20230919	182100	938320960	1859	1859	1859	1859	0
45	20230919	182000	938320960	1859	1859	1859	1859	0
46	20230919	181900	938320960	1859	1859	1859	1859	0
47	20230919	181800	938320960	1859	1859	1859	1859	0
48	20230919	181700	938320960	1859	1859	1859	1859	0
49	20230919	181600	938320960	1859	1859	1859	1859	0
50	20230919	181500	938320960	1859	1859	1859	1859	0
51	20230919	181400	938320960	1859	1859	1859	1859	0
52	20230919	181300	938320960	1859	1859	1859	1859	0
53	20230919	181200	938320960	1859	1859	1859	1859	0
54	20230919	181100	938320960	1859	1859	1859	1859	0
55	20230919	181000	938320960	1859	1859	1859	1859	0
56	20230919	180900	938320960	1859	1859	1859	1859	0
57	20230919	180800	938320960	1859	1859	1859	1859	0
58	20230919	180700	938320960	1859	1859	1859	1859	0
59	20230919	180600	938320960	1859	1859	1859	1859	0
60	20230919	180500	938320960	1859	1859	1859	1859	0
61	20230919	180400	938320960	1859	1859	1859	1859	0
62	20230919	180300	938320960	1859	1859	1859	1859	2372
63	20230919	180200	938320960	1859	1859	1859	1859	0
64	20230919	180100	938320960	1859	1859	1859	1859	0
65	20230919	180000	938320960	1859	1859	1859	1859	0
66	20230919	175900	938320960	1859	1859	1859	1859	0
67	20230919	175800	938320960	1859	1859	1859	1859	0
68	20230919	175700	938320960	1859	1859	1859	1859	0
69	20230919	175600	938320960	1859	1859	1859	1859	0
70	20230919	175500	938320960	1859	1859	1859	1859	0
71	20230919	175400	938320960	1859	1859	1859	1859	0
72	20230919	175300	938320960	1859	1859	1859	1859	0
73	20230919	175200	938320960	1859	1859	1859	1859	0
74	20230919	175100	938320960	1859	1859	1859	1859	0
75	20230919	175000	938320960	1859	1859	1859	1859	0
76	20230919	174900	938320960	1859	1859	1859	1859	0
77	20230919	174800	938320960	1859	1859	1859	1859	0
78	20230919	174700	938320960	1859	1859	1859	1859	0
79	20230919	174600	938320960	1859	1859	1859	1859	0
80	20230919	174500	938320960	1859	1859	1859	1859	0
81	20230919	174400	938320960	1859	1859	1859	1859	0
82	20230919	174300	938320960	1859	1859	1859	1859	0
83	20230919	174200	938320960	1859	1859	1859	1859	0
84	20230919	174100	938320960	1859	1859	1859	1859	0
85	20230919	174000	938320960	1859	1859	1859	1859	0
86	20230919	173900	938320960	1859	1859	1859	1859	0
87	20230919	173800	938320960	1859	1859	1859	1859	0
88	20230919	173700	938320960	1859	1859	1859	1859	0
89	20230919	173600	938320960	1859	1859	1859	1859	0
90	20230919	173500	938320960	1859	1859	1859	1859	0
91	20230919	173400	938320960	1859	1859	1859	1859	0
92	20230919	173300	938320960	1859	1859	1859	1859	2372
93	20230919	173200	938320960	1859	1859	1859	1859	0
94	20230919	173100	938320960	1859	1859	1859	1859	0
95	20230919	173000	938320960	1859	1859	1859	1859	0
96	20230919	172900	938320960	1859	1859	1859	1859	0
97	20230919	172800	938320960	1859	1859	1859	1859	0
98	20230919	172700	938320960	1859	1859	1859	1859	0
99	20230919	172600	938320960	1859	1859	1859	1859	0
100	20230919	172500	938320960	1859	1859	1859	1859	0
101	20230919	172400	938320960	1859	1859	1859	1859	0
102	20230919	172300	938320960	1859	1859	1859	1859	0
103	20230919	172200	938320960	1859	1859	1859	1859	0
104	20230919	172100	938320960	1859	1859	1859	1859	0
105	20230919	172000	938320960	1859	1859	1859	1859	0
106	20230919	171900	938320960	1859	1859	1859	1859	0
107	20230919	171800	938320960	1859	1859	1859	1859	0
108	20230919	171700	938320960	1859	1859	1859	1859	0
109	20230919	171600	938320960	1859	1859	1859	1859	0
110	20230919	171500	938320960	1859	1859	1859	1859	0
111	20230919	171400	938320960	1859	1859	1859	1859	0
112	20230919	171300	938320960	1859	1859	1859	1859	0
113	20230919	171200	938320960	1859	1859	1859	1859	0
114	20230919	171100	938320960	1859	1859	1859	1859	0
115	20230919	171000	938320960	1859	1859	1859	1859	0
116	20230919	170900	938320960	1859	1859	1859	1859	0
117	20230919	170800	938320960	1859	1859	1859	1859	0
118	20230919	170700	938320960	1859	1859	1859	1859	0
119	20230919	170600	938320960	1859	1859	1859	1859	0
120	20230919	170500	938320960	1859	1859	1859	1859	0
121	20230919	170400	938320960	1859	1859	1859	1859	0
122	20230919	170300	938320960	1859	1859	1859	1859	2372
123	20230919	170200	938320960	1859	1859	1859	1859	0
124	20230919	170100	938320960	1859	1859	1859	1859	0
125	20230919	170000	938320960	1859	1859	1859	1859	0
126	20230919	165900	938320960	1859	1859	1859	1859	0
127	20230919	165800	938320960	1859	1859	1859	1859	0
128	20230919	165700	938320960	1859	1859	1859	1859	0
129	20230919	165600	938320960	1859	1859	1859	1859	0
130	20230919	165500	938320960	1859	1859	1859	1859	0
131	20230919	165400	938320960	1859	1859	1859	1859	0
132	20230919	165300	938320960	1859	1859	1859	1859	0
133	20230919	165200	938320960	1859	1859	1859	1859	0
134	20230919	165100	938320960	1859	1859	1859	1859	0
135	20230919	165000	938320960	1859	1859	1859	1859	0
136	20230919	164900	938320960	1859	1859	1859	1859	0
137	20230919	164800	938320960	1859	1859	1859	1859	0
138	20230919	164700	938320960	1859	1859	1859	1859	0
139	20230919	164600	938320960	1859	1859	1859	1859	0
140	20230919	164500	938320960	1859	1859	1859	1859	0
141	20230919	164400	938320960	1859	1859	1859	1859	0
142	20230919	164300	938320960	1859	1859	1859	1859	0
143	20230919	164200	938320960	1859	1859	1859	1859	0
144	20230919	164100	938320960	1859	1859	1859	1859	0
145	20230919	164000	938320960	1859	1859	1859	1859	0
146	20230919	163900	938320960	1859	1859	1859	1859	0
147	20230919	163800	938320960	1859	1859	1859	1859	0
148	20230919	163700	938320960	1859	1859	1859	1859	0
149	20230919	163600	938320960	1859	1859	1859	1859	0
150	20230919	163500	938320960	1859	1859	1859	1859	0
151	20230919	163400	938320960	1859	1859	1859	1859	0
152	20230919	163300	938320960	1859	1859	1859	1859	2372
153	20230919	163200	938320960	1859	1859	1859	1859	0
154	20230919	163100	938320960	1859	1859	1859	1859	0
155	20230919	163000	938320960	1859	1859	1859	1859	0
156	20230919	162900	938320960	1859	1859	1859	1859	0
157	20230919	162800	938320960	1859	1859	1859	1859	0
158	20230919	162700	938320960	1859	1859	1859	1859	0
159	20230919	162600	938320960	1859	1859	1859	1859	0
160	20230919	162500	938320960	1859	1859	1859	1859	0
161	20230919	162400	938320960	1859	1859	1859	1859	0
162	20230919	162300	938320960	1859	1859	1859	1859	0
163	20230919	162200	938320960	1859	1859	1859	1859	0
164	20230919	162100	938320960	1859	1859	1859	1859	0
165	20230919	162000	938320960	1859	1859	1859	1859	0
166	20230919	161900	938320960	1859	1859	1859	1859	0
167	20230919	161800	938320960	1859	1859	1859	1859	0
168	20230919	161700	938320960	1859	1859	1859	1859	0
169	20230919	161600	938320960	1859	1859	1859	1859	0
170	20230919	161500	938320960	1859	1859	1859	1859	0
171	20230919	161400	938320960	1859	1859	1859	1859	0
172	20230919	161300	938320960	1859	1859	1859	1859	0
173	20230919	161200	938320960	1859	1859	1859	1859	0
174	20230919	161100	938320960	1859	1859	1859	1859	0
175	20230919	161000	938320960	1859	1859	1859	1859	0
176	20230919	160900	938320960	1859	1859	1859	1859	0
177	20230919	160800	938320960	1859	1859	1859	1859	0
178	20230919	160700	938320960	1859	1859	1859	1859	0
179	20230919	160600	938320960	1859	1859	1859	1859	0
180	20230919	160500	938320960	1859	1859	1859	1859	0
181	20230919	160400	938320960	1859	1859	1859	1859	0
182	20230919	160300	938320960	1859	1859	1859	1859	2372
183	20230919	160200	938320960	1859	1859	1859	1859	0
184	20230919	160100	938320960	1859	1859	1859	1859	0
185	20230919	160000	938320960	1859	1859	1859	1859	0
186	20230919	155900	938320960	1859	1859	1859	1859	0
187	20230919	155800	938320960	1859	1859	1859	1859	0
188	20230919	155700	938320960	1859	1859	1859	1859	0
189	20230919	155600	938320960	1859	1859	1859	1859	0
190	20230919	155500	938320960	1859	1859	1859	1859	0
191	20230919	155400	938320960	1859	1859	1859	1859	0
192	20230919	155300	938320960	1859	1859	1859	1859	0
193	20230919	155200	938320960	1859	1859	1859	1859	0
194	20230919	155100	938320960	1859	1859	1859	1859	0
195	20230919	155000	938320960	1859	1859	1859	1859	0
196	20230919	154900	938320960	1859	1859	1859	1859	0
197	20230919	154800	938320960	1859	1859	1859	1859	0
198	20230919	154700	938320960	1859	1859	1859	1859	0
199	20230919	154600	938320960	1859	1859	1859	1859	0
200	20230919	154500	938320960	1859	1859	1859	1859	0
201	20230919	154400	938320960	1859	1859	1859	1859	0
202	20230919	154300	938320960	1859	1859	1859	1859	0
203	20230919	154200	938320960	1859	1859	1859	1859	0
204	20230919	154100	938320960	1859	1859	1859	1859	0
205	20230919	154000	938320960	1859	1859	1859	1859	0
206	20230919	153900	938320960	1859	1859	1859	1859	0
207	20230919	153800	938320960	1859	1859	1859	1859	0
208	20230919	153700	938320960	1859	1859	1859	1859	0
209	20230919	153600	938320960	1859	1859	1859	1859	0
210	20230919	153500	938320960	1859	1859	1859	1859	0
211	20230919	153400	938320960	1859	1859	1859	1859	0
212	20230919	153300	938320960	1859	1859	1859	1859	2372
213	20230919	153200	938320960	1859	1859	1859	1859	0
214	20230919	153100	938320960	1859	1859	1859	1859	0
215	20230919	153000	938320960	1859	1859	1859	1859	2372
216	20230919	152900	933911412	1830	1830	1830	1830	0
217	20230919	152800	933911412	1830	1830	1830	1830	0
218	20230919	152700	933911412	1830	1830	1830	1830	0
219	20230919	152600	933911412	1830	1830	1830	1830	0
220	20230919	152500	933911412	1830	1830	1830	1830	0
221	20230919	152400	933911412	1830	1830	1830	1830	0
222	20230919	152300	933911412	1830	1830	1830	1830	0
223	20230919	152200	933911412	1830	1830	1830	1830	0
224	20230919	152100	933911412	1830	1830	1830	1830	0
225	20230919	152000	933911412	1830	1830	1830	1830	0
226	20230919	151900	933911412	1830	1828	1830	1828	449
227	20230919	151800	933090356	1828	1826	1828	1826	743
228	20230919	151700	931732252	1825	1825	1825	1825	0
229	20230919	151600	931732252	1825	1823	1825	1823	584
230	20230919	151500	930666454	1826	1826	1826	1826	23
231	20230919	151400	930624456	1828	1828	1828	1828	55
232	20230919	151300	930523916	1829	1829	1829	1829	0
233	20230919	151200	930523916	1829	1829	1829	1829	0
234	20230919	151100	930523916	1829	1829	1829	1829	0
235	20230919	151000	930523916	1829	1829	1829	1829	0
236	20230919	150900	930523916	1829	1829	1829	1829	1
237	20230919	150800	930522087	1826	1826	1826	1826	1
238	20230919	150700	930520261	1826	1826	1826	1826	299
239	20230919	150600	929974287	1822	1822	1822	1822	0
240	20230919	150500	929974287	1822	1823	1823	1822	53
241	20230919	150400	929877681	1826	1826	1826	1826	0
242	20230919	150300	929877681	1826	1826	1826	1826	1
243	20230919	150200	929875855	1823	1823	1823	1823	0
244	20230919	150100	929875855	1823	1823	1823	1822	1101
245	20230919	150000	927869610	1823	1823	1823	1823	0
246	20230919	145900	927869610	1823	1823	1823	1823	200
247	20230919	145800	927505010	1823	1823	1823	1823	65
248	20230919	145700	927386515	1823	1823	1823	1823	0
249	20230919	145600	927386515	1823	1825	1825	1823	700
250	20230919	145500	926109525	1825	1825	1825	1825	0
251	20230919	145400	926109525	1825	1825	1825	1825	0
252	20230919	145300	926109525	1825	1823	1825	1823	28
253	20230919	145200	926058475	1823	1823	1823	1823	0
254	20230919	145100	926058475	1823	1824	1824	1823	509
255	20230919	145000	925130558	1825	1825	1825	1825	265
256	20230919	144900	924646933	1823	1823	1823	1823	0
257	20230919	144800	924646933	1823	1823	1823	1823	23
258	20230919	144700	924605004	1822	1822	1822	1822	0
259	20230919	144600	924605004	1822	1822	1822	1822	0
260	20230919	144500	924605004	1822	1822	1822	1822	91
261	20230919	144400	924439202	1822	1822	1822	1822	0
262	20230919	144300	924439202	1822	1822	1822	1822	0
263	20230919	144200	924439202	1822	1822	1822	1822	0
264	20230919	144100	924439202	1822	1822	1822	1822	0
265	20230919	144000	924439202	1822	1822	1822	1822	7
266	20230919	143900	924426448	1822	1822	1822	1822	3
267	20230919	143800	924420982	1821	1822	1822	1821	226
268	20230919	143700	924009423	1821	1821	1821	1821	20
269	20230919	143600	923973003	1820	1821	1821	1820	349
270	20230919	143500	923337653	1821	1821	1821	1821	18
271	20230919	143400	923304875	1820	1820	1820	1820	5000
272	20230919	143300	914204875	1820	1820	1820	1820	5
273	20230919	143200	914195775	1826	1826	1826	1826	47
274	20230919	143100	914109953	1826	1826	1826	1826	0
275	20230919	143000	914109953	1826	1826	1826	1826	0
276	20230919	142900	914109953	1826	1826	1826	1826	2
277	20230919	142800	914106301	1820	1820	1820	1820	1
278	20230919	142700	914104481	1820	1820	1820	1820	217
279	20230919	142600	913709541	1819	1819	1819	1819	0
280	20230919	142500	913709541	1819	1819	1819	1819	0
281	20230919	142400	913709541	1819	1819	1819	1819	0
282	20230919	142300	913709541	1819	1819	1819	1819	0
283	20230919	142200	913709541	1819	1819	1819	1819	0
284	20230919	142100	913709541	1819	1819	1819	1819	0
285	20230919	142000	913709541	1819	1819	1819	1819	0
286	20230919	141900	913709541	1819	1819	1819	1819	0
287	20230919	141800	913709541	1819	1819	1819	1819	0
288	20230919	141700	913709541	1819	1819	1819	1819	0
289	20230919	141600	913709541	1819	1819	1819	1819	0
290	20230919	141500	913709541	1819	1819	1819	1819	900
291	20230919	141400	912072441	1819	1820	1820	1819	2054
292	20230919	141300	908336191	1819	1819	1819	1819	0
293	20230919	141200	908336191	1819	1820	1820	1819	1941
294	20230919	141100	904804380	1820	1820	1820	1820	0
295	20230919	141000	904804380	1820	1820	1820	1820	0
296	20230919	140900	904804380	1820	1820	1820	1820	0
297	20230919	140800	904804380	1820	1820	1820	1820	1263
298	20230919	140700	902505720	1828	1826	1828	1826	8
299	20230919	140600	902491109	1820	1820	1820	1820	101
300	20230919	140500	902307289	1819	1819	1819	1819	0
301	20230919	140400	902307289	1819	1819	1819	1819	0
302	20230919	140300	902307289	1819	1819	1819	1819	0
303	20230919	140200	902307289	1819	1820	1820	1819	1809
304	20230919	140100	899016208	1829	1829	1829	1829	0
305	20230919	140000	899016208	1829	1829	1829	1829	1
306	20230919	135900	899014379	1818	1818	1818	1818	0
307	20230919	135800	899014379	1818	1818	1818	1818	0
308	20230919	135700	899014379	1818	1821	1822	1818	10152
309	20230919	135600	880540139	1822	1823	1823	1822	2008
310	20230919	135500	876881543	1823	1823	1823	1823	10
311	20230919	135400	876863313	1829	1829	1829	1829	0
312	20230919	135300	876863313	1829	1829	1829	1829	0
313	20230919	135200	876863313	1829	1829	1829	1829	0
314	20230919	135100	876863313	1829	1829	1829	1829	101
315	20230919	135000	876678584	1829	1829	1829	1829	0
316	20230919	134900	876678584	1829	1829	1829	1829	0
317	20230919	134800	876678584	1829	1829	1829	1829	0
318	20230919	134700	876678584	1829	1829	1829	1829	0
319	20230919	134600	876678584	1829	1830	1830	1829	29
320	20230919	134500	876625533	1829	1829	1829	1829	10
321	20230919	134400	876607243	1829	1822	1829	1822	1609
322	20230919	134300	873675638	1821	1821	1821	1821	0
323	20230919	134200	873675638	1821	1821	1821	1821	0
324	20230919	134100	873675638	1821	1821	1821	1821	0
325	20230919	134000	873675638	1821	1821	1821	1821	231
326	20230919	133900	873254987	1821	1822	1822	1821	501
327	20230919	133800	872342250	1822	1822	1822	1822	407
328	20230919	133700	871600696	1822	1822	1822	1822	1593
329	20230919	133600	868698250	1823	1833	1833	1823	1252
330	20230919	133500	866415834	1833	1833	1833	1833	340
331	20230919	133400	865792614	1833	1833	1833	1833	560
332	20230919	133300	864766134	1833	1833	1833	1833	0
333	20230919	133200	864766134	1833	1833	1833	1833	0
334	20230919	133100	864766134	1833	1833	1833	1833	0
335	20230919	133000	864766134	1833	1821	1833	1820	570
336	20230919	132900	863728576	1820	1821	1821	1820	906
337	20230919	132800	862079494	1830	1830	1830	1830	0
338	20230919	132700	862079494	1830	1830	1830	1830	1
339	20230919	132600	862077664	1830	1830	1830	1830	0
340	20230919	132500	862077664	1830	1830	1830	1830	0
341	20230919	132400	862077664	1830	1830	1830	1830	0
342	20230919	132300	862077664	1830	1830	1830	1830	1646
343	20230919	132200	859065484	1830	1830	1830	1830	0
344	20230919	132100	859065484	1830	1830	1830	1830	0
345	20230919	132000	859065484	1830	1830	1830	1830	0
346	20230919	131900	859065484	1830	1829	1830	1829	6
347	20230919	131800	859054509	1829	1827	1829	1827	158
348	20230919	131700	858765758	1827	1827	1827	1827	1
349	20230919	131600	858763931	1818	1822	1822	1817	2005
350	20230919	131500	855113944	1829	1828	1829	1828	653
351	20230919	131400	853919712	1828	1828	1828	1828	1
352	20230919	131300	853917884	1822	1823	1823	1822	55
353	20230919	131200	853817624	1828	1828	1828	1828	0
354	20230919	131100	853817624	1828	1828	1828	1828	0
355	20230919	131000	853817624	1828	1828	1828	1828	0
356	20230919	130900	853817624	1828	1828	1828	1828	0
357	20230919	130800	853817624	1828	1828	1828	1828	0
358	20230919	130700	853817624	1828	1828	1828	1828	0
359	20230919	130600	853817624	1828	1828	1828	1828	0
360	20230919	130500	853817624	1828	1828	1828	1828	0
361	20230919	130400	853817624	1828	1828	1828	1828	0
362	20230919	130300	853817624	1828	1828	1828	1828	0
363	20230919	130200	853817624	1828	1828	1828	1828	1
364	20230919	130100	853815796	1821	1821	1821	1821	1
365	20230919	130000	853813975	1829	1829	1829	1829	0
366	20230919	125900	853813975	1829	1829	1829	1829	1
367	20230919	125800	853812146	1817	1821	1821	1817	2000
368	20230919	125700	850176160	1820	1822	1822	1820	2173
369	20230919	125600	846220300	1822	1828	1829	1820	7059
370	20230919	125500	833355358	1828	1830	1830	1828	111
371	20230919	125400	833152441	1830	1830	1830	1830	504
372	20230919	125300	832230121	1830	1830	1830	1830	0
373	20230919	125200	832230121	1830	1830	1830	1830	272
374	20230919	125100	831732361	1830	1830	1830	1830	0
375	20230919	125000	831732361	1830	1835	1835	1830	4096
376	20230919	124900	824234939	1835	1835	1835	1835	0
377	20230919	124800	824234939	1835	1835	1835	1835	0
378	20230919	124700	824234939	1835	1835	1835	1835	0
379	20230919	124600	824234939	1835	1835	1835	1835	162
380	20230919	124500	823937669	1835	1835	1835	1835	0
381	20230919	124400	823937669	1835	1835	1835	1835	53
382	20230919	124300	823840414	1845	1845	1845	1845	0
383	20230919	124200	823840414	1845	1845	1845	1845	0
384	20230919	124100	823840414	1845	1845	1845	1845	0
385	20230919	124000	823840414	1845	1845	1845	1845	0
386	20230919	123900	823840414	1845	1845	1845	1845	2
387	20230919	123800	823836724	1842	1842	1842	1842	0
388	20230919	123700	823836724	1842	1842	1842	1842	0
389	20230919	123600	823836724	1842	1842	1842	1842	0
390	20230919	123500	823836724	1842	1842	1842	1842	0
391	20230919	123400	823836724	1842	1842	1842	1842	0
392	20230919	123300	823836724	1842	1842	1842	1842	800
393	20230919	123200	822363124	1843	1843	1843	1843	0
394	20230919	123100	822363124	1843	1843	1843	1843	0
395	20230919	123000	822363124	1843	1843	1843	1843	1
396	20230919	122900	822361281	1835	1835	1835	1835	0
397	20230919	122800	822361281	1835	1835	1835	1835	0
398	20230919	122700	822361281	1835	1836	1836	1835	966
399	20230919	122600	820588066	1848	1848	1848	1848	3
400	20230919	122500	820582522	1836	1836	1836	1836	21
401	20230919	122400	820543966	1836	1836	1836	1836	210
402	20230919	122300	820158406	1837	1837	1837	1837	0
403	20230919	122200	820158406	1837	1837	1837	1837	0
404	20230919	122100	820158406	1837	1837	1837	1836	2158
405	20230919	122000	816195930	1836	1837	1837	1836	200
406	20230919	121900	815828690	1836	1836	1836	1836	0
407	20230919	121800	815828690	1836	1838	1838	1836	378
408	20230919	121700	815134237	1836	1836	1836	1836	0
409	20230919	121600	815134237	1836	1836	1836	1836	0
410	20230919	121500	815134237	1836	1843	1843	1836	821
411	20230919	121400	813625288	1843	1843	1843	1843	21
412	20230919	121300	813586585	1844	1844	1844	1844	37
413	20230919	121200	813518357	1845	1845	1845	1845	30
414	20230919	121100	813463007	1845	1845	1845	1845	0
415	20230919	121000	813463007	1845	1845	1845	1845	42
416	20230919	120900	813385517	1845	1845	1845	1845	32
417	20230919	120800	813326477	1845	1845	1845	1845	0
418	20230919	120700	813326477	1845	1845	1845	1845	0
419	20230919	120600	813326477	1845	1845	1845	1845	0
420	20230919	120500	813326477	1845	1845	1845	1845	1
421	20230919	120400	813324632	1845	1847	1847	1845	3
422	20230919	120300	813319094	1847	1847	1847	1847	0
423	20230919	120200	813319094	1847	1846	1847	1846	127
424	20230919	120100	813084553	1846	1846	1846	1846	1053
425	20230919	120000	811140715	1849	1858	1858	1849	127
426	20230919	115900	810905484	1860	1835	1860	1835	309
427	20230919	115800	810334598	1835	1835	1835	1835	76
428	20230919	115700	810195138	1835	1835	1835	1833	2081
429	20230919	115600	806376524	1835	1836	1836	1835	14
430	20230919	115500	806350832	1835	1832	1835	1832	188
431	20230919	115400	806006093	1832	1832	1832	1832	0
432	20230919	115300	806006093	1832	1831	1832	1815	2218
433	20230919	115200	801967404	1838	1838	1838	1838	0
434	20230919	115100	801967404	1838	1838	1838	1838	0
435	20230919	115000	801967404	1838	1831	1838	1830	105
436	20230919	114900	801775154	1832	1832	1832	1832	0
437	20230919	114800	801775154	1832	1832	1832	1832	0
438	20230919	114700	801775154	1832	1833	1833	1832	19
439	20230919	114600	801740335	1838	1838	1838	1838	10
440	20230919	114500	801721955	1838	1838	1838	1838	0
441	20230919	114400	801721955	1838	1831	1838	1831	19
442	20230919	114300	801687159	1831	1831	1831	1831	0
443	20230919	114200	801687159	1831	1831	1831	1831	0
444	20230919	114100	801687159	1831	1831	1831	1831	7
445	20230919	114000	801674342	1839	1838	1839	1838	20
446	20230919	113900	801637566	1828	1828	1828	1828	652
447	20230919	113800	800445710	1840	1843	1843	1825	10001
448	20230919	113700	782108110	1841	1841	1841	1841	0
449	20230919	113600	782108110	1841	1841	1841	1841	0
450	20230919	113500	782108110	1841	1841	1841	1841	0
451	20230919	113400	782108110	1841	1841	1841	1841	0
452	20230919	113300	782108110	1841	1844	1844	1841	6262
453	20230919	113200	770574976	1845	1846	1846	1845	4130
454	20230919	113100	762953590	1847	1849	1849	1846	3795
455	20230919	113000	755945033	1850	1850	1850	1850	353
456	20230919	112900	755291983	1845	1845	1845	1845	0
457	20230919	112800	755291983	1845	1857	1857	1845	1344
458	20230919	112700	752803651	1857	1857	1857	1857	5
459	20230919	112600	752794366	1859	1859	1859	1859	0
460	20230919	112500	752794366	1859	1859	1859	1859	150
461	20230919	112400	752515516	1858	1858	1858	1858	0
462	20230919	112300	752515516	1858	1860	1860	1858	7
463	20230919	112200	752502508	1860	1860	1860	1860	16
464	20230919	112100	752472748	1860	1864	1865	1860	168
465	20230919	112000	752159474	1865	1865	1865	1865	536
466	20230919	111900	751159834	1865	1865	1865	1865	0
467	20230919	111800	751159834	1865	1865	1865	1865	1
468	20230919	111700	751157969	1870	1870	1870	1870	0
469	20230919	111600	751157969	1870	1860	1870	1860	2
470	20230919	111500	751154239	1870	1870	1870	1870	0
471	20230919	111400	751154239	1870	1870	1870	1870	150
472	20230919	111300	750873739	1873	1873	1873	1873	0
473	20230919	111200	750873739	1873	1873	1873	1861	789
474	20230919	111100	749405386	1873	1869	1873	1861	1434
475	20230919	111000	746724774	1869	1862	1869	1862	500
476	20230919	110900	745791191	1861	1861	1861	1861	8
477	20230919	110800	745776303	1861	1861	1861	1861	0
478	20230919	110700	745776303	1861	1860	1861	1860	593
479	20230919	110600	744673321	1860	1859	1860	1859	623
480	20230919	110500	743514796	1859	1858	1859	1858	600
481	20230919	110400	742399466	1857	1857	1857	1857	3
482	20230919	110300	742393895	1851	1851	1851	1851	0
483	20230919	110200	742393895	1851	1851	1851	1851	141
484	20230919	110100	742132904	1851	1851	1851	1851	4
485	20230919	110000	742125500	1850	1851	1851	1850	2304
486	20230919	105900	737862895	1851	1853	1853	1851	5517
487	20230919	105800	727646321	1859	1859	1859	1859	1
488	20230919	105700	727644462	1853	1853	1853	1853	0
489	20230919	105600	727644462	1853	1860	1860	1853	105
490	20230919	105500	727449862	1860	1859	1860	1859	11
491	20230919	105400	727429412	1852	1852	1852	1852	0
492	20230919	105300	727429412	1852	1852	1852	1852	0
493	20230919	105200	727429412	1852	1852	1852	1852	0
494	20230919	105100	727429412	1852	1852	1852	1852	215
495	20230919	105000	727031232	1852	1852	1852	1852	332
496	20230919	104900	726416368	1860	1860	1860	1860	50
497	20230919	104800	726323368	1860	1860	1860	1860	0
498	20230919	104700	726323368	1860	1859	1860	1859	6
499	20230919	104600	726312213	1858	1856	1858	1856	820
500	20230919	104500	724789325	1856	1856	1856	1856	0
501	20230919	104400	724789325	1856	1850	1856	1849	85
502	20230919	104300	724632082	1849	1849	1850	1849	3128
503	20230919	104200	718846410	1849	1846	1849	1846	33
504	20230919	104100	718785483	1842	1842	1842	1842	0
505	20230919	104000	718785483	1842	1843	1846	1842	656
506	20230919	103900	717575442	1844	1844	1844	1844	1
507	20230919	103800	717573598	1842	1842	1842	1842	8
508	20230919	103700	717558862	1842	1842	1842	1842	838
509	20230919	103600	716015266	1849	1842	1849	1842	1396
510	20230919	103500	713443785	1842	1848	1856	1830	3332
511	20230919	103400	707321033	1849	1857	1857	1849	2885
512	20230919	103300	701982943	1858	1858	1858	1858	75
513	20230919	103200	701843593	1858	1861	1861	1858	1343
514	20230919	103100	699347474	1860	1867	1867	1860	2252
515	20230919	103000	695150916	1870	1868	1870	1868	440
516	20230919	102900	694328994	1869	1869	1869	1869	0
517	20230919	102800	694328994	1869	1873	1873	1869	8338
518	20230919	102700	678730374	1874	1875	1875	1874	1099
519	20230919	102600	676670386	1878	1878	1878	1878	1
520	20230919	102500	676668508	1882	1883	1883	1875	270
521	20230919	102400	676162146	1884	1884	1884	1884	1
522	20230919	102300	676160262	1883	1883	1883	1883	50
523	20230919	102200	676066112	1883	1883	1883	1883	1
524	20230919	102100	676064229	1886	1886	1886	1886	1
525	20230919	102000	676062343	1874	1886	1886	1874	930
526	20230919	101900	674318875	1880	1874	1886	1874	22
527	20230919	101800	674277503	1887	1875	1887	1875	2084
528	20230919	101700	670369979	1874	1874	1874	1874	362
529	20230919	101600	669691591	1875	1875	1875	1875	1018
530	20230919	101500	667782841	1889	1888	1889	1888	9
531	20230919	101400	667765844	1876	1876	1876	1874	1070
532	20230919	101300	665759584	1875	1880	1880	1874	753
533	20230919	101200	664347238	1891	1886	1894	1886	798
534	20230919	101100	662838355	1886	1876	1886	1876	2038
535	20230919	101000	659013057	1872	1877	1877	1872	2157
536	20230919	100900	654970370	1878	1890	1890	1878	1249
537	20230919	100800	652622961	1887	1891	1895	1887	342
538	20230919	100700	651976076	1891	1879	1891	1879	3144
539	20230919	100600	646060698	1879	1880	1880	1879	80
540	20230919	100500	645910308	1880	1878	1880	1870	6226
541	20230919	100400	634243527	1878	1886	1886	1878	4630
542	20230919	100300	625536657	1884	1888	1888	1884	6061
543	20230919	100200	614109105	1887	1897	1897	1887	837
544	20230919	100100	612526324	1897	1898	1898	1887	1636
545	20230919	100000	609436973	1889	1899	1899	1888	5287
546	20230919	095900	599444320	1893	1893	1893	1888	6871
547	20230919	095800	586443369	1893	1894	1894	1892	2504
548	20230919	095700	581703217	1893	1900	1901	1893	683
549	20230919	095600	580406515	1901	1900	1901	1898	2049
550	20230919	095500	576512810	1900	1895	1900	1892	799
551	20230919	095400	574995537	1903	1906	1907	1903	2627
552	20230919	095300	569992094	1906	1900	1906	1900	7326
553	20230919	095200	556041634	1904	1902	1904	1890	1392
554	20230919	095100	553398700	1889	1904	1905	1889	4337
555	20230919	095000	545154308	1905	1896	1905	1896	2678
556	20230919	094900	540060376	1896	1895	1897	1895	3174
557	20230919	094800	534045042	1895	1888	1897	1888	1217
558	20230919	094700	531740400	1888	1889	1889	1887	4825
559	20230919	094600	522630500	1888	1889	1895	1888	2183
560	20230919	094500	518507413	1886	1895	1895	1886	5037
561	20230919	094400	508994633	1891	1896	1896	1891	2582
562	20230919	094300	504108162	1894	1897	1897	1894	2625
563	20230919	094200	499132677	1897	1898	1898	1896	884
564	20230919	094100	497456365	1900	1898	1900	1890	6236
565	20230919	094000	485617183	1898	1885	1898	1885	7012
566	20230919	093900	472350971	1885	1890	1890	1885	9793
567	20230919	093800	453866457	1884	1892	1893	1882	3735
568	20230919	093700	446829568	1895	1885	1900	1882	7949
569	20230919	093600	431803410	1885	1874	1885	1874	5495
570	20230919	093500	421496548	1874	1879	1885	1870	8261
571	20230919	093400	406002694	1879	1864	1879	1864	2757
572	20230919	093300	400837180	1864	1873	1876	1862	12940
573	20230919	093200	376677167	1871	1861	1876	1860	23325
574	20230919	093100	333242481	1861	1929	1934	1861	44029
575	20230919	093000	249443751	1929	1882	1943	1882	85137
576	20230919	092900	85764551	1881	1821	1881	1820	12851
577	20230919	092800	62088544	1825	1825	1825	1825	0
578	20230919	092700	62088544	1825	1825	1825	1825	280
579	20230919	092600	61577544	1825	1825	1825	1825	0
580	20230919	092500	61577544	1825	1824	1825	1824	523
581	20230919	092400	60623569	1824	1824	1824	1824	0
582	20230919	092300	60623569	1824	1821	1824	1820	3788
583	20230919	092200	53726283	1821	1820	1821	1820	130
584	20230919	092100	53489654	1820	1820	1820	1820	200
585	20230919	092000	53125654	1817	1820	1820	1817	571
586	20230919	091900	52086970	1820	1820	1820	1820	347
587	20230919	091800	51455430	1821	1825	1825	1821	1069
588	20230919	091700	49507639	1825	1824	1825	1824	262
589	20230919	091600	49029589	1825	1827	1827	1825	1238
590	20230919	091500	46768756	1836	1837	1837	1835	601
591	20230919	091400	45665765	1836	1828	1836	1828	1503
592	20230919	091300	42910311	1827	1835	1837	1827	544
593	20230919	091200	41914222	1837	1833	1837	1826	476
594	20230919	091100	41043424	1833	1836	1836	1833	110
595	20230919	091000	40841539	1837	1826	1837	1825	6951
596	20230919	090900	28117195	1825	1824	1825	1824	2330
597	20230919	090800	23865505	1823	1823	1823	1823	11
598	20230919	090700	23845452	1823	1823	1823	1823	28
599	20230919	090600	23794408	1820	1820	1820	1820	0
600	20230919	090500	23794408	1820	1820	1820	1820	0
601	20230919	090400	23794408	1820	1820	1820	1820	0
602	20230919	090300	23794408	1820	1821	1825	1819	278
603	20230919	090200	23288347	1821	1820	1821	1818	338
604	20230919	090100	22673208	1816	1814	1820	1812	5069
605	20230919	090000	13453405	1818	1806	1820	1805	7430