KissMeData/016880/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185600	180541006	1233	1233	1233	1233	1108
3	20230915	185500	180541006	1233	1233	1233	1233	0
4	20230915	185400	180541006	1233	1233	1233	1233	0
5	20230915	185300	180541006	1233	1233	1233	1233	0
6	20230915	185200	180541006	1233	1233	1233	1233	0
7	20230915	185100	180541006	1233	1233	1233	1233	0
8	20230915	185000	180541006	1233	1233	1233	1233	0
9	20230915	184900	180541006	1233	1233	1233	1233	0
10	20230915	184800	180541006	1233	1233	1233	1233	0
11	20230915	184700	180541006	1233	1233	1233	1233	0
12	20230915	184600	180541006	1233	1233	1233	1233	0
13	20230915	184500	180541006	1233	1233	1233	1233	0
14	20230915	184400	180541006	1233	1233	1233	1233	0
15	20230915	184300	180541006	1233	1233	1233	1233	0
16	20230915	184200	180541006	1233	1233	1233	1233	0
17	20230915	184100	180541006	1233	1233	1233	1233	0
18	20230915	184000	180541006	1233	1233	1233	1233	0
19	20230915	183900	180541006	1233	1233	1233	1233	0
20	20230915	183800	180541006	1233	1233	1233	1233	0
21	20230915	183700	180541006	1233	1233	1233	1233	0
22	20230915	183600	180541006	1233	1233	1233	1233	0
23	20230915	183500	180541006	1233	1233	1233	1233	0
24	20230915	183400	180541006	1233	1233	1233	1233	0
25	20230915	183300	180541006	1233	1233	1233	1233	0
26	20230915	183200	180541006	1233	1233	1233	1233	0
27	20230915	183100	180541006	1233	1233	1233	1233	0
28	20230915	183000	180541006	1233	1233	1233	1233	0
29	20230915	182900	180541006	1233	1233	1233	1233	0
30	20230915	182800	180541006	1233	1233	1233	1233	0
31	20230915	182700	180541006	1233	1233	1233	1233	0
32	20230915	182600	180541006	1233	1233	1233	1233	1108
33	20230915	182500	180541006	1233	1233	1233	1233	0
34	20230915	182400	180541006	1233	1233	1233	1233	0
35	20230915	182300	180541006	1233	1233	1233	1233	0
36	20230915	182200	180541006	1233	1233	1233	1233	0
37	20230915	182100	180541006	1233	1233	1233	1233	0
38	20230915	182000	180541006	1233	1233	1233	1233	0
39	20230915	181900	180541006	1233	1233	1233	1233	0
40	20230915	181800	180541006	1233	1233	1233	1233	0
41	20230915	181700	180541006	1233	1233	1233	1233	0
42	20230915	181600	180541006	1233	1233	1233	1233	0
43	20230915	181500	180541006	1233	1233	1233	1233	0
44	20230915	181400	180541006	1233	1233	1233	1233	0
45	20230915	181300	180541006	1233	1233	1233	1233	0
46	20230915	181200	180541006	1233	1233	1233	1233	0
47	20230915	181100	180541006	1233	1233	1233	1233	0
48	20230915	181000	180541006	1233	1233	1233	1233	0
49	20230915	180900	180541006	1233	1233	1233	1233	0
50	20230915	180800	180541006	1233	1233	1233	1233	0
51	20230915	180700	180541006	1233	1233	1233	1233	0
52	20230915	180600	180541006	1233	1233	1233	1233	0
53	20230915	180500	180541006	1233	1233	1233	1233	0
54	20230915	180400	180541006	1233	1233	1233	1233	0
55	20230915	180300	180541006	1233	1233	1233	1233	0
56	20230915	180200	180541006	1233	1233	1233	1233	0
57	20230915	180100	180541006	1233	1233	1233	1233	0
58	20230915	180000	180541006	1233	1233	1233	1233	0
59	20230915	175900	180541006	1233	1233	1233	1233	0
60	20230915	175800	180541006	1233	1233	1233	1233	0
61	20230915	175700	180541006	1233	1233	1233	1233	0
62	20230915	175600	180541006	1233	1233	1233	1233	1108
63	20230915	175500	180541006	1233	1233	1233	1233	0
64	20230915	175400	180541006	1233	1233	1233	1233	0
65	20230915	175300	180541006	1233	1233	1233	1233	0
66	20230915	175200	180541006	1233	1233	1233	1233	0
67	20230915	175100	180541006	1233	1233	1233	1233	0
68	20230915	175000	180541006	1233	1233	1233	1233	0
69	20230915	174900	180541006	1233	1233	1233	1233	0
70	20230915	174800	180541006	1233	1233	1233	1233	0
71	20230915	174700	180541006	1233	1233	1233	1233	0
72	20230915	174600	180541006	1233	1233	1233	1233	0
73	20230915	174500	180541006	1233	1233	1233	1233	0
74	20230915	174400	180541006	1233	1233	1233	1233	0
75	20230915	174300	180541006	1233	1233	1233	1233	0
76	20230915	174200	180541006	1233	1233	1233	1233	0
77	20230915	174100	180541006	1233	1233	1233	1233	0
78	20230915	174000	180541006	1233	1233	1233	1233	0
79	20230915	173900	180541006	1233	1233	1233	1233	0
80	20230915	173800	180541006	1233	1233	1233	1233	0
81	20230915	173700	180541006	1233	1233	1233	1233	0
82	20230915	173600	180541006	1233	1233	1233	1233	0
83	20230915	173500	180541006	1233	1233	1233	1233	0
84	20230915	173400	180541006	1233	1233	1233	1233	0
85	20230915	173300	180541006	1233	1233	1233	1233	0
86	20230915	173200	180541006	1233	1233	1233	1233	0
87	20230915	173100	180541006	1233	1233	1233	1233	0
88	20230915	173000	180541006	1233	1233	1233	1233	0
89	20230915	172900	180541006	1233	1233	1233	1233	0
90	20230915	172800	180541006	1233	1233	1233	1233	0
91	20230915	172700	180541006	1233	1233	1233	1233	0
92	20230915	172600	180541006	1233	1233	1233	1233	1108
93	20230915	172500	180541006	1233	1233	1233	1233	0
94	20230915	172400	180541006	1233	1233	1233	1233	0
95	20230915	172300	180541006	1233	1233	1233	1233	0
96	20230915	172200	180541006	1233	1233	1233	1233	0
97	20230915	172100	180541006	1233	1233	1233	1233	0
98	20230915	172000	180541006	1233	1233	1233	1233	0
99	20230915	171900	180541006	1233	1233	1233	1233	0
100	20230915	171800	180541006	1233	1233	1233	1233	0
101	20230915	171700	180541006	1233	1233	1233	1233	0
102	20230915	171600	180541006	1233	1233	1233	1233	0
103	20230915	171500	180541006	1233	1233	1233	1233	0
104	20230915	171400	180541006	1233	1233	1233	1233	0
105	20230915	171300	180541006	1233	1233	1233	1233	0
106	20230915	171200	180541006	1233	1233	1233	1233	0
107	20230915	171100	180541006	1233	1233	1233	1233	0
108	20230915	171000	180541006	1233	1233	1233	1233	0
109	20230915	170900	180541006	1233	1233	1233	1233	0
110	20230915	170800	180541006	1233	1233	1233	1233	0
111	20230915	170700	180541006	1233	1233	1233	1233	0
112	20230915	170600	180541006	1233	1233	1233	1233	0
113	20230915	170500	180541006	1233	1233	1233	1233	0
114	20230915	170400	180541006	1233	1233	1233	1233	0
115	20230915	170300	180541006	1233	1233	1233	1233	0
116	20230915	170200	180541006	1233	1233	1233	1233	0
117	20230915	170100	180541006	1233	1233	1233	1233	0
118	20230915	170000	180541006	1233	1233	1233	1233	0
119	20230915	165900	180541006	1233	1233	1233	1233	0
120	20230915	165800	180541006	1233	1233	1233	1233	0
121	20230915	165700	180541006	1233	1233	1233	1233	0
122	20230915	165600	180541006	1233	1233	1233	1233	1108
123	20230915	165500	180541006	1233	1233	1233	1233	0
124	20230915	165400	180541006	1233	1233	1233	1233	0
125	20230915	165300	180541006	1233	1233	1233	1233	0
126	20230915	165200	180541006	1233	1233	1233	1233	0
127	20230915	165100	180541006	1233	1233	1233	1233	0
128	20230915	165000	180541006	1233	1233	1233	1233	0
129	20230915	164900	180541006	1233	1233	1233	1233	0
130	20230915	164800	180541006	1233	1233	1233	1233	0
131	20230915	164700	180541006	1233	1233	1233	1233	0
132	20230915	164600	180541006	1233	1233	1233	1233	0
133	20230915	164500	180541006	1233	1233	1233	1233	0
134	20230915	164400	180541006	1233	1233	1233	1233	0
135	20230915	164300	180541006	1233	1233	1233	1233	0
136	20230915	164200	180541006	1233	1233	1233	1233	0
137	20230915	164100	180541006	1233	1233	1233	1233	0
138	20230915	164000	180541006	1233	1233	1233	1233	0
139	20230915	163900	180541006	1233	1233	1233	1233	0
140	20230915	163800	180541006	1233	1233	1233	1233	0
141	20230915	163700	180541006	1233	1233	1233	1233	0
142	20230915	163600	180541006	1233	1233	1233	1233	0
143	20230915	163500	180541006	1233	1233	1233	1233	0
144	20230915	163400	180541006	1233	1233	1233	1233	0
145	20230915	163300	180541006	1233	1233	1233	1233	0
146	20230915	163200	180541006	1233	1233	1233	1233	0
147	20230915	163100	180541006	1233	1233	1233	1233	0
148	20230915	163000	180541006	1233	1233	1233	1233	0
149	20230915	162900	180541006	1233	1233	1233	1233	0
150	20230915	162800	180541006	1233	1233	1233	1233	0
151	20230915	162700	180541006	1233	1233	1233	1233	0
152	20230915	162600	180541006	1233	1233	1233	1233	1108
153	20230915	162500	180541006	1233	1233	1233	1233	0
154	20230915	162400	180541006	1233	1233	1233	1233	0
155	20230915	162300	180541006	1233	1233	1233	1233	0
156	20230915	162200	180541006	1233	1233	1233	1233	0
157	20230915	162100	180541006	1233	1233	1233	1233	0
158	20230915	162000	180541006	1233	1233	1233	1233	0
159	20230915	161900	180541006	1233	1233	1233	1233	0
160	20230915	161800	180541006	1233	1233	1233	1233	0
161	20230915	161700	180541006	1233	1233	1233	1233	0
162	20230915	161600	180541006	1233	1233	1233	1233	0
163	20230915	161500	180541006	1233	1233	1233	1233	0
164	20230915	161400	180541006	1233	1233	1233	1233	0
165	20230915	161300	180541006	1233	1233	1233	1233	0
166	20230915	161200	180541006	1233	1233	1233	1233	0
167	20230915	161100	180541006	1233	1233	1233	1233	0
168	20230915	161000	180541006	1233	1233	1233	1233	0
169	20230915	160900	180541006	1233	1233	1233	1233	0
170	20230915	160800	180541006	1233	1233	1233	1233	0
171	20230915	160700	180541006	1233	1233	1233	1233	0
172	20230915	160600	180541006	1233	1233	1233	1233	0
173	20230915	160500	180541006	1233	1233	1233	1233	0
174	20230915	160400	180541006	1233	1233	1233	1233	0
175	20230915	160300	180541006	1233	1233	1233	1233	0
176	20230915	160200	180541006	1233	1233	1233	1233	0
177	20230915	160100	180541006	1233	1233	1233	1233	0
178	20230915	160000	180541006	1233	1233	1233	1233	0
179	20230915	155900	180541006	1233	1233	1233	1233	0
180	20230915	155800	180541006	1233	1233	1233	1233	0
181	20230915	155700	180541006	1233	1233	1233	1233	0
182	20230915	155600	180541006	1233	1233	1233	1233	1108
183	20230915	155500	180541006	1233	1233	1233	1233	0
184	20230915	155400	180541006	1233	1233	1233	1233	0
185	20230915	155300	180541006	1233	1233	1233	1233	0
186	20230915	155200	180541006	1233	1233	1233	1233	0
187	20230915	155100	180541006	1233	1233	1233	1233	0
188	20230915	155000	180541006	1233	1233	1233	1233	0
189	20230915	154900	180541006	1233	1233	1233	1233	0
190	20230915	154800	180541006	1233	1233	1233	1233	0
191	20230915	154700	180541006	1233	1233	1233	1233	0
192	20230915	154600	180541006	1233	1233	1233	1233	0
193	20230915	154500	180541006	1233	1233	1233	1233	0
194	20230915	154400	180541006	1233	1233	1233	1233	0
195	20230915	154300	180541006	1233	1233	1233	1233	0
196	20230915	154200	180541006	1233	1233	1233	1233	0
197	20230915	154100	180541006	1233	1233	1233	1233	0
198	20230915	154000	180541006	1233	1233	1233	1233	0
199	20230915	153900	180541006	1233	1233	1233	1233	0
200	20230915	153800	180541006	1233	1233	1233	1233	0
201	20230915	153700	180541006	1233	1233	1233	1233	0
202	20230915	153600	180541006	1233	1233	1233	1233	0
203	20230915	153500	180541006	1233	1233	1233	1233	0
204	20230915	153400	180541006	1233	1233	1233	1233	0
205	20230915	153300	180541006	1233	1233	1233	1233	0
206	20230915	153200	180541006	1233	1233	1233	1233	0
207	20230915	153100	180541006	1233	1233	1233	1233	0
208	20230915	153000	180541006	1233	1233	1233	1233	1108
209	20230915	152900	179174842	1238	1238	1238	1238	0
210	20230915	152800	179174842	1238	1238	1238	1238	0
211	20230915	152700	179174842	1238	1238	1238	1238	0
212	20230915	152600	179174842	1238	1238	1238	1238	0
213	20230915	152500	179174842	1238	1238	1238	1238	0
214	20230915	152400	179174842	1238	1238	1238	1238	0
215	20230915	152300	179174842	1238	1238	1238	1238	0
216	20230915	152200	179174842	1238	1238	1238	1238	0
217	20230915	152100	179174842	1238	1238	1238	1238	0
218	20230915	152000	179174842	1238	1238	1238	1238	0
219	20230915	151900	179174842	1238	1238	1238	1238	8
220	20230915	151800	179164938	1238	1238	1238	1238	64
221	20230915	151700	179085706	1238	1238	1238	1238	0
222	20230915	151600	179085706	1238	1238	1238	1238	159
223	20230915	151500	178888864	1238	1238	1238	1238	403
224	20230915	151400	178389950	1233	1238	1238	1233	9
225	20230915	151300	178378828	1235	1232	1235	1232	2035
226	20230915	151200	175871693	1232	1236	1236	1232	6000
227	20230915	151100	168472089	1236	1238	1241	1236	2161
228	20230915	151000	165798459	1237	1237	1237	1237	0
229	20230915	150900	165798459	1237	1238	1238	1237	195
230	20230915	150800	165557144	1237	1237	1237	1237	0
231	20230915	150700	165557144	1237	1237	1237	1237	0
232	20230915	150600	165557144	1237	1237	1237	1237	0
233	20230915	150500	165557144	1237	1237	1237	1237	1490
234	20230915	150400	163714014	1238	1238	1238	1238	220
235	20230915	150300	163441654	1238	1238	1238	1238	0
236	20230915	150200	163441654	1238	1238	1238	1238	0
237	20230915	150100	163441654	1238	1238	1238	1238	0
238	20230915	150000	163441654	1238	1238	1238	1238	1033
239	20230915	145900	162162800	1238	1240	1240	1238	1510
240	20230915	145800	160292580	1238	1238	1238	1238	145
241	20230915	145700	160113070	1238	1238	1238	1238	0
242	20230915	145600	160113070	1238	1238	1238	1238	20
243	20230915	145500	160088310	1237	1237	1237	1237	0
244	20230915	145400	160088310	1237	1237	1237	1237	126
245	20230915	145300	159932448	1238	1239	1239	1238	3441
246	20230915	145200	155671220	1238	1238	1238	1238	0
247	20230915	145100	155671220	1238	1238	1238	1238	2
248	20230915	145000	155668744	1238	1238	1238	1238	1
249	20230915	144900	155667506	1238	1238	1238	1238	44
250	20230915	144800	155613034	1238	1238	1238	1238	0
251	20230915	144700	155613034	1238	1238	1238	1238	0
252	20230915	144600	155613034	1238	1238	1238	1238	0
253	20230915	144500	155613034	1238	1238	1238	1238	0
254	20230915	144400	155613034	1238	1238	1238	1238	4
255	20230915	144300	155608082	1237	1237	1237	1237	0
256	20230915	144200	155608082	1237	1239	1239	1237	2014
257	20230915	144100	153115634	1241	1241	1241	1241	0
258	20230915	144000	153115634	1241	1241	1241	1241	237
259	20230915	143900	152821517	1242	1243	1243	1242	433
260	20230915	143800	152283604	1243	1243	1243	1243	330
261	20230915	143700	151873414	1243	1243	1243	1243	0
262	20230915	143600	151873414	1243	1243	1243	1243	0
263	20230915	143500	151873414	1243	1243	1243	1243	2
264	20230915	143400	151870928	1243	1243	1243	1243	134
265	20230915	143300	151704366	1243	1243	1243	1243	0
266	20230915	143200	151704366	1243	1243	1243	1243	0
267	20230915	143100	151704366	1243	1243	1243	1243	0
268	20230915	143000	151704366	1243	1243	1243	1243	0
269	20230915	142900	151704366	1243	1243	1243	1243	0
270	20230915	142800	151704366	1243	1243	1243	1243	0
271	20230915	142700	151704366	1243	1243	1243	1243	143
272	20230915	142600	151526617	1237	1237	1237	1237	0
273	20230915	142500	151526617	1237	1237	1237	1237	0
274	20230915	142400	151526617	1237	1237	1237	1237	0
275	20230915	142300	151526617	1237	1237	1237	1237	0
276	20230915	142200	151526617	1237	1237	1237	1237	1
277	20230915	142100	151525380	1243	1243	1243	1243	131
278	20230915	142000	151362547	1243	1243	1243	1243	0
279	20230915	141900	151362547	1243	1243	1243	1243	0
280	20230915	141800	151362547	1243	1243	1243	1243	999
281	20230915	141700	150120790	1243	1243	1243	1243	0
282	20230915	141600	150120790	1243	1243	1243	1243	0
283	20230915	141500	150120790	1243	1243	1243	1243	135
284	20230915	141400	149952985	1243	1243	1243	1243	0
285	20230915	141300	149952985	1243	1243	1243	1243	0
286	20230915	141200	149952985	1243	1243	1243	1243	0
287	20230915	141100	149952985	1243	1243	1243	1243	0
288	20230915	141000	149952985	1243	1243	1243	1243	0
289	20230915	140900	149952985	1243	1243	1243	1243	126
290	20230915	140800	149796367	1242	1242	1242	1242	0
291	20230915	140700	149796367	1242	1241	1242	1241	119
292	20230915	140600	149648578	1241	1240	1241	1240	10
293	20230915	140500	149636169	1241	1241	1241	1241	0
294	20230915	140400	149636169	1241	1241	1241	1241	17
295	20230915	140300	149615072	1235	1235	1235	1235	0
296	20230915	140200	149615072	1235	1235	1235	1235	0
297	20230915	140100	149615072	1235	1235	1235	1235	401
298	20230915	140000	149119837	1235	1235	1235	1235	0
299	20230915	135900	149119837	1235	1237	1237	1235	2355
300	20230915	135800	146210420	1238	1238	1238	1238	0
301	20230915	135700	146210420	1238	1238	1238	1238	0
302	20230915	135600	146210420	1238	1238	1238	1238	255
303	20230915	135500	145894730	1239	1239	1239	1239	0
304	20230915	135400	145894730	1239	1239	1239	1239	0
305	20230915	135300	145894730	1239	1239	1239	1239	730
306	20230915	135200	144990260	1239	1239	1239	1239	100
307	20230915	135100	144866360	1239	1239	1239	1239	0
308	20230915	135000	144866360	1239	1239	1239	1239	0
309	20230915	134900	144866360	1239	1239	1239	1239	0
310	20230915	134800	144866360	1239	1243	1243	1239	120
311	20230915	134700	144717280	1243	1241	1243	1241	200
312	20230915	134600	144468856	1240	1240	1240	1240	2926
313	20230915	134500	140840616	1241	1241	1241	1241	369
314	20230915	134400	140382687	1242	1242	1242	1242	0
315	20230915	134300	140382687	1242	1242	1242	1242	0
316	20230915	134200	140382687	1242	1242	1242	1242	0
317	20230915	134100	140382687	1242	1242	1242	1242	0
318	20230915	134000	140382687	1242	1242	1242	1242	0
319	20230915	133900	140382687	1242	1242	1242	1242	120
320	20230915	133800	140233647	1241	1241	1241	1241	20
321	20230915	133700	140208827	1242	1242	1242	1242	0
322	20230915	133600	140208827	1242	1242	1242	1242	0
323	20230915	133500	140208827	1242	1242	1242	1242	0
324	20230915	133400	140208827	1242	1242	1242	1242	0
325	20230915	133300	140208827	1242	1242	1242	1242	0
326	20230915	133200	140208827	1242	1241	1242	1241	122
327	20230915	133100	140057304	1242	1242	1242	1242	0
328	20230915	133000	140057304	1242	1242	1242	1242	0
329	20230915	132900	140057304	1242	1242	1242	1242	0
330	20230915	132800	140057304	1242	1242	1242	1242	0
331	20230915	132700	140057304	1242	1242	1242	1242	0
332	20230915	132600	140057304	1242	1242	1242	1242	0
333	20230915	132500	140057304	1242	1242	1242	1242	0
334	20230915	132400	140057304	1242	1242	1242	1242	0
335	20230915	132300	140057304	1242	1242	1242	1242	0
336	20230915	132200	140057304	1242	1242	1242	1242	136
337	20230915	132100	139888392	1242	1241	1242	1241	460
338	20230915	132000	139317074	1242	1242	1242	1242	0
339	20230915	131900	139317074	1242	1242	1242	1242	0
340	20230915	131800	139317074	1242	1242	1242	1242	137
341	20230915	131700	139146920	1243	1243	1243	1243	0
342	20230915	131600	139146920	1243	1243	1243	1243	0
343	20230915	131500	139146920	1243	1243	1243	1243	0
344	20230915	131400	139146920	1243	1243	1243	1243	0
345	20230915	131300	139146920	1243	1243	1243	1243	0
346	20230915	131200	139146920	1243	1243	1243	1243	0
347	20230915	131100	139146920	1243	1243	1243	1243	0
348	20230915	131000	139146920	1243	1243	1243	1243	0
349	20230915	130900	139146920	1243	1243	1243	1243	0
350	20230915	130800	139146920	1243	1243	1243	1243	0
351	20230915	130700	139146920	1243	1243	1243	1243	0
352	20230915	130600	139146920	1243	1243	1243	1243	0
353	20230915	130500	139146920	1243	1237	1243	1237	100
354	20230915	130400	139022830	1232	1237	1237	1232	2316
355	20230915	130300	136167682	1238	1238	1238	1238	0
356	20230915	130200	136167682	1238	1238	1238	1238	138
357	20230915	130100	135996838	1242	1242	1242	1242	140
358	20230915	130000	135822958	1243	1243	1243	1243	0
359	20230915	125900	135822958	1243	1243	1243	1243	0
360	20230915	125800	135822958	1243	1242	1243	1242	281
361	20230915	125700	135473736	1240	1240	1240	1240	27
362	20230915	125600	135440256	1239	1239	1239	1239	51
363	20230915	125500	135377067	1238	1238	1238	1238	0
364	20230915	125400	135377067	1238	1238	1238	1238	92
365	20230915	125300	135263171	1237	1237	1237	1237	0
366	20230915	125200	135263171	1237	1237	1237	1237	0
367	20230915	125100	135263171	1237	1237	1237	1237	4
368	20230915	125000	135258223	1238	1238	1238	1238	0
369	20230915	124900	135258223	1238	1238	1238	1238	0
370	20230915	124800	135258223	1238	1238	1238	1238	0
371	20230915	124700	135258223	1238	1238	1238	1238	0
372	20230915	124600	135258223	1238	1238	1238	1238	0
373	20230915	124500	135258223	1238	1238	1238	1238	0
374	20230915	124400	135258223	1238	1238	1238	1238	183
375	20230915	124300	135031669	1239	1239	1239	1239	0
376	20230915	124200	135031669	1239	1239	1239	1239	0
377	20230915	124100	135031669	1239	1239	1239	1239	0
378	20230915	124000	135031669	1239	1239	1239	1239	0
379	20230915	123900	135031669	1239	1239	1239	1239	333
380	20230915	123800	134619082	1243	1243	1243	1243	0
381	20230915	123700	134619082	1243	1243	1243	1243	1
382	20230915	123600	134617839	1244	1244	1244	1244	0
383	20230915	123500	134617839	1244	1244	1244	1244	134
384	20230915	123400	134451143	1244	1244	1244	1244	0
385	20230915	123300	134451143	1244	1244	1244	1244	0
386	20230915	123200	134451143	1244	1242	1244	1242	2003
387	20230915	123100	131961638	1242	1242	1242	1242	0
388	20230915	123000	131961638	1242	1242	1242	1242	0
389	20230915	122900	131961638	1242	1242	1242	1242	0
390	20230915	122800	131961638	1242	1241	1242	1241	124
391	20230915	122700	131807640	1242	1242	1242	1242	0
392	20230915	122600	131807640	1242	1242	1242	1242	0
393	20230915	122500	131807640	1242	1242	1242	1242	1000
394	20230915	122400	130565640	1243	1243	1243	1243	0
395	20230915	122300	130565640	1243	1243	1243	1243	0
396	20230915	122200	130565640	1243	1243	1243	1243	0
397	20230915	122100	130565640	1243	1243	1243	1243	0
398	20230915	122000	130565640	1243	1243	1243	1243	0
399	20230915	121900	130565640	1243	1243	1243	1243	0
400	20230915	121800	130565640	1243	1243	1243	1243	0
401	20230915	121700	130565640	1243	1243	1243	1243	0
402	20230915	121600	130565640	1243	1239	1243	1233	3209
403	20230915	121500	126581628	1243	1243	1243	1243	1000
404	20230915	121400	125338628	1243	1242	1243	1242	2000
405	20230915	121300	122853657	1241	1241	1241	1241	435
406	20230915	121200	122313822	1241	1241	1241	1241	0
407	20230915	121100	122313822	1241	1241	1241	1241	65
408	20230915	121000	122233157	1241	1241	1241	1241	0
409	20230915	120900	122233157	1241	1241	1241	1241	0
410	20230915	120800	122233157	1241	1241	1241	1241	0
411	20230915	120700	122233157	1241	1241	1241	1241	0
412	20230915	120600	122233157	1241	1241	1241	1241	1
413	20230915	120500	122231916	1241	1240	1241	1240	2
414	20230915	120400	122229435	1238	1238	1238	1238	1447
415	20230915	120300	120438049	1241	1241	1241	1241	0
416	20230915	120200	120438049	1241	1241	1241	1241	0
417	20230915	120100	120438049	1241	1236	1241	1236	141
418	20230915	120000	120263345	1235	1235	1235	1235	0
419	20230915	115900	120263345	1235	1235	1235	1235	121
420	20230915	115800	120113910	1234	1234	1234	1234	1
421	20230915	115700	120112676	1233	1233	1233	1233	80
422	20230915	115600	120014036	1233	1233	1233	1233	0
423	20230915	115500	120014036	1233	1233	1233	1233	0
424	20230915	115400	120014036	1233	1233	1233	1233	10
425	20230915	115300	120001706	1233	1233	1233	1231	710
426	20230915	115200	119126413	1233	1233	1233	1233	1
427	20230915	115100	119125180	1233	1233	1233	1233	0
428	20230915	115000	119125180	1233	1233	1233	1233	0
429	20230915	114900	119125180	1233	1233	1233	1233	450
430	20230915	114800	118570330	1233	1233	1233	1233	0
431	20230915	114700	118570330	1233	1233	1233	1233	0
432	20230915	114600	118570330	1233	1233	1233	1233	442
433	20230915	114500	118025344	1231	1231	1231	1231	0
434	20230915	114400	118025344	1231	1231	1231	1231	443
435	20230915	114300	117480011	1231	1231	1231	1231	0
436	20230915	114200	117480011	1231	1232	1232	1231	366
437	20230915	114100	117029464	1233	1233	1233	1233	8
438	20230915	114000	117019600	1233	1233	1233	1233	0
439	20230915	113900	117019600	1233	1233	1233	1233	0
440	20230915	113800	117019600	1233	1233	1233	1233	0
441	20230915	113700	117019600	1233	1232	1233	1232	250
442	20230915	113600	116711500	1232	1232	1232	1232	0
443	20230915	113500	116711500	1232	1232	1232	1232	0
444	20230915	113400	116711500	1232	1233	1233	1232	691
445	20230915	113300	115859500	1233	1233	1233	1233	177
446	20230915	113200	115641259	1233	1232	1233	1231	2503
447	20230915	113100	112555746	1230	1233	1233	1230	1380
448	20230915	113000	110857373	1230	1230	1230	1230	0
449	20230915	112900	110857373	1230	1232	1232	1230	3890
450	20230915	112800	106070443	1240	1240	1240	1240	102
451	20230915	112700	105943963	1240	1236	1240	1232	3793
452	20230915	112600	101264758	1236	1236	1236	1236	0
453	20230915	112500	101264758	1236	1236	1236	1236	0
454	20230915	112400	101264758	1236	1236	1236	1236	0
455	20230915	112300	101264758	1236	1236	1236	1236	0
456	20230915	112200	101264758	1236	1236	1236	1236	0
457	20230915	112100	101264758	1236	1237	1237	1236	717
458	20230915	112000	100378087	1237	1237	1237	1237	0
459	20230915	111900	100378087	1237	1238	1238	1237	467
460	20230915	111800	99800214	1238	1238	1238	1238	0
461	20230915	111700	99800214	1238	1238	1238	1238	0
462	20230915	111600	99800214	1238	1238	1238	1238	0
463	20230915	111500	99800214	1238	1238	1238	1238	16
464	20230915	111400	99780406	1238	1238	1238	1238	15
465	20230915	111300	99761836	1238	1238	1238	1238	0
466	20230915	111200	99761836	1238	1239	1239	1238	1702
467	20230915	111100	97654058	1240	1240	1240	1240	10
468	20230915	111000	97641658	1240	1240	1240	1240	127
469	20230915	110900	97484178	1240	1240	1240	1240	0
470	20230915	110800	97484178	1240	1240	1240	1240	200
471	20230915	110700	97236178	1240	1240	1240	1240	0
472	20230915	110600	97236178	1240	1240	1240	1240	0
473	20230915	110500	97236178	1240	1240	1240	1240	0
474	20230915	110400	97236178	1240	1240	1240	1240	142
475	20230915	110300	97060098	1238	1238	1238	1238	0
476	20230915	110200	97060098	1238	1238	1238	1238	0
477	20230915	110100	97060098	1238	1238	1238	1238	0
478	20230915	110000	97060098	1238	1238	1238	1238	0
479	20230915	105900	97060098	1238	1238	1238	1238	0
480	20230915	105800	97060098	1238	1240	1240	1238	428
481	20230915	105700	96530194	1240	1240	1240	1240	0
482	20230915	105600	96530194	1240	1240	1240	1240	0
483	20230915	105500	96530194	1240	1240	1240	1240	0
484	20230915	105400	96530194	1240	1240	1240	1240	0
485	20230915	105300	96530194	1240	1240	1240	1240	0
486	20230915	105200	96530194	1240	1240	1240	1240	0
487	20230915	105100	96530194	1240	1240	1240	1240	101
488	20230915	105000	96404954	1241	1241	1241	1241	620
489	20230915	104900	95635534	1241	1241	1241	1241	0
490	20230915	104800	95635534	1241	1241	1241	1241	0
491	20230915	104700	95635534	1241	1241	1241	1241	51
492	20230915	104600	95572243	1242	1242	1242	1242	128
493	20230915	104500	95413267	1241	1241	1241	1241	0
494	20230915	104400	95413267	1241	1241	1241	1241	0
495	20230915	104300	95413267	1241	1241	1241	1241	1736
496	20230915	104200	93258891	1241	1241	1241	1241	8
497	20230915	104100	93248963	1240	1240	1240	1240	72
498	20230915	104000	93159683	1240	1240	1240	1240	0
499	20230915	103900	93159683	1240	1240	1240	1240	0
500	20230915	103800	93159683	1240	1241	1241	1240	332
501	20230915	103700	92747729	1241	1241	1241	1241	26
502	20230915	103600	92715463	1242	1241	1242	1238	1291
503	20230915	103500	91112881	1242	1242	1242	1242	0
504	20230915	103400	91112881	1242	1242	1242	1242	0
505	20230915	103300	91112881	1242	1242	1242	1242	0
506	20230915	103200	91112881	1242	1242	1242	1242	170
507	20230915	103100	90901741	1242	1242	1242	1242	0
508	20230915	103000	90901741	1242	1242	1242	1242	407
509	20230915	102900	90396247	1243	1243	1243	1243	0
510	20230915	102800	90396247	1243	1243	1243	1243	132
511	20230915	102700	90232171	1243	1242	1243	1242	123
512	20230915	102600	90079362	1238	1238	1238	1238	0
513	20230915	102500	90079362	1238	1238	1238	1238	0
514	20230915	102400	90079362	1238	1238	1238	1238	0
515	20230915	102300	90079362	1238	1238	1238	1238	0
516	20230915	102200	90079362	1238	1238	1238	1238	0
517	20230915	102100	90079362	1238	1238	1238	1238	0
518	20230915	102000	90079362	1238	1238	1238	1238	1
519	20230915	101900	90078124	1243	1243	1243	1243	0
520	20230915	101800	90078124	1243	1238	1243	1238	801
521	20230915	101700	89086441	1239	1239	1239	1239	0
522	20230915	101600	89086441	1239	1239	1239	1239	1100
523	20230915	101500	87723541	1239	1239	1239	1239	0
524	20230915	101400	87723541	1239	1239	1239	1239	750
525	20230915	101300	86794291	1239	1239	1239	1239	0
526	20230915	101200	86794291	1239	1240	1240	1239	2059
527	20230915	101100	84241362	1241	1241	1241	1241	1454
528	20230915	101000	82436948	1241	1241	1241	1241	0
529	20230915	100900	82436948	1241	1241	1241	1241	0
530	20230915	100800	82436948	1241	1241	1241	1241	0
531	20230915	100700	82436948	1241	1241	1241	1241	0
532	20230915	100600	82436948	1241	1241	1241	1241	100
533	20230915	100500	82312848	1241	1241	1241	1241	50
534	20230915	100400	82250798	1244	1244	1244	1244	0
535	20230915	100300	82250798	1244	1244	1244	1244	0
536	20230915	100200	82250798	1244	1244	1244	1244	0
537	20230915	100100	82250798	1244	1244	1244	1244	0
538	20230915	100000	82250798	1244	1244	1244	1244	0
539	20230915	095900	82250798	1244	1242	1244	1242	501
540	20230915	095800	81628494	1242	1242	1242	1242	500
541	20230915	095700	81007494	1241	1242	1242	1241	501
542	20230915	095600	80385253	1242	1243	1243	1242	3048
543	20230915	095500	76597491	1244	1244	1244	1244	842
544	20230915	095400	75550043	1244	1245	1245	1244	1550
545	20230915	095300	73620343	1246	1245	1246	1245	150
546	20230915	095200	73433486	1244	1244	1244	1244	40
547	20230915	095100	73383726	1240	1240	1240	1240	0
548	20230915	095000	73383726	1240	1240	1240	1240	2390
549	20230915	094900	70420126	1243	1243	1243	1243	398
550	20230915	094800	69925412	1245	1245	1245	1245	1652
551	20230915	094700	67868672	1246	1247	1247	1246	1096
552	20230915	094600	66502881	1246	1245	1246	1243	749
553	20230915	094500	65571128	1245	1243	1245	1243	1006
554	20230915	094400	64319658	1242	1242	1242	1242	6
555	20230915	094300	64312206	1238	1241	1241	1238	51
556	20230915	094200	64248918	1237	1240	1240	1237	321
557	20230915	094100	63850881	1242	1242	1242	1242	0
558	20230915	094000	63850881	1242	1242	1242	1242	0
559	20230915	093900	63850881	1242	1242	1242	1242	6
560	20230915	093800	63843429	1242	1242	1242	1241	302
561	20230915	093700	63468636	1246	1245	1246	1245	14
562	20230915	093600	63451196	1245	1245	1245	1245	3
563	20230915	093500	63447461	1246	1246	1246	1246	6
564	20230915	093400	63439985	1246	1243	1246	1243	12980
565	20230915	093300	47291384	1243	1241	1244	1241	4832
566	20230915	093200	41289143	1240	1241	1241	1240	2
567	20230915	093100	41286662	1239	1239	1239	1239	235
568	20230915	093000	40995497	1239	1239	1239	1239	30
569	20230915	092900	40958327	1239	1239	1239	1239	30
570	20230915	092800	40921157	1239	1239	1239	1239	16
571	20230915	092700	40901333	1241	1241	1241	1241	0
572	20230915	092600	40901333	1241	1241	1241	1241	805
573	20230915	092500	39902328	1241	1236	1242	1236	3935
574	20230915	092400	35031056	1236	1236	1236	1236	0
575	20230915	092300	35031056	1236	1236	1236	1236	1
576	20230915	092200	35029820	1236	1236	1236	1236	0
577	20230915	092100	35029820	1236	1236	1236	1236	1
578	20230915	092000	35028584	1232	1232	1232	1232	0
579	20230915	091900	35028584	1232	1232	1232	1232	0
580	20230915	091800	35028584	1232	1232	1232	1232	0
581	20230915	091700	35028584	1232	1232	1232	1232	0
582	20230915	091600	35028584	1232	1235	1236	1232	3910
583	20230915	091500	30197843	1236	1234	1236	1234	826
584	20230915	091400	29177165	1231	1234	1234	1231	661
585	20230915	091300	28362592	1234	1234	1234	1234	0
586	20230915	091200	28362592	1234	1234	1234	1234	104
587	20230915	091100	28234256	1236	1236	1236	1236	1
588	20230915	091000	28233020	1236	1236	1236	1236	886
589	20230915	090900	27137924	1236	1238	1241	1236	8352
590	20230915	090800	16778170	1238	1238	1238	1238	62
591	20230915	090700	16701414	1237	1238	1238	1237	300
592	20230915	090600	16330071	1241	1243	1244	1241	328
593	20230915	090500	15923018	1241	1242	1244	1241	6777
594	20230915	090400	7506739	1243	1233	1243	1233	341
595	20230915	090300	7084947	1233	1234	1234	1232	312
596	20230915	090200	6700153	1234	1241	1241	1232	371
597	20230915	090100	6242800	1242	1241	1244	1241	897
598	20230915	090000	5127244	1240	1232	1240	1232	4143