KissMeData/022220/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185900	77696149	1235	1235	1235	1235	1125
3	20230915	185800	77696149	1235	1235	1235	1235	0
4	20230915	185700	77696149	1235	1235	1235	1235	0
5	20230915	185600	77696149	1235	1235	1235	1235	0
6	20230915	185500	77696149	1235	1235	1235	1235	0
7	20230915	185400	77696149	1235	1235	1235	1235	0
8	20230915	185300	77696149	1235	1235	1235	1235	0
9	20230915	185200	77696149	1235	1235	1235	1235	0
10	20230915	185100	77696149	1235	1235	1235	1235	0
11	20230915	185000	77696149	1235	1235	1235	1235	0
12	20230915	184900	77696149	1235	1235	1235	1235	0
13	20230915	184800	77696149	1235	1235	1235	1235	0
14	20230915	184700	77696149	1235	1235	1235	1235	0
15	20230915	184600	77696149	1235	1235	1235	1235	0
16	20230915	184500	77696149	1235	1235	1235	1235	0
17	20230915	184400	77696149	1235	1235	1235	1235	0
18	20230915	184300	77696149	1235	1235	1235	1235	0
19	20230915	184200	77696149	1235	1235	1235	1235	0
20	20230915	184100	77696149	1235	1235	1235	1235	0
21	20230915	184000	77696149	1235	1235	1235	1235	0
22	20230915	183900	77696149	1235	1235	1235	1235	0
23	20230915	183800	77696149	1235	1235	1235	1235	0
24	20230915	183700	77696149	1235	1235	1235	1235	0
25	20230915	183600	77696149	1235	1235	1235	1235	0
26	20230915	183500	77696149	1235	1235	1235	1235	0
27	20230915	183400	77696149	1235	1235	1235	1235	0
28	20230915	183300	77696149	1235	1235	1235	1235	0
29	20230915	183200	77696149	1235	1235	1235	1235	0
30	20230915	183100	77696149	1235	1235	1235	1235	0
31	20230915	183000	77696149	1235	1235	1235	1235	0
32	20230915	182900	77696149	1235	1235	1235	1235	1125
33	20230915	182800	77696149	1235	1235	1235	1235	0
34	20230915	182700	77696149	1235	1235	1235	1235	0
35	20230915	182600	77696149	1235	1235	1235	1235	0
36	20230915	182500	77696149	1235	1235	1235	1235	0
37	20230915	182400	77696149	1235	1235	1235	1235	0
38	20230915	182300	77696149	1235	1235	1235	1235	0
39	20230915	182200	77696149	1235	1235	1235	1235	0
40	20230915	182100	77696149	1235	1235	1235	1235	0
41	20230915	182000	77696149	1235	1235	1235	1235	0
42	20230915	181900	77696149	1235	1235	1235	1235	0
43	20230915	181800	77696149	1235	1235	1235	1235	0
44	20230915	181700	77696149	1235	1235	1235	1235	0
45	20230915	181600	77696149	1235	1235	1235	1235	0
46	20230915	181500	77696149	1235	1235	1235	1235	0
47	20230915	181400	77696149	1235	1235	1235	1235	0
48	20230915	181300	77696149	1235	1235	1235	1235	0
49	20230915	181200	77696149	1235	1235	1235	1235	0
50	20230915	181100	77696149	1235	1235	1235	1235	0
51	20230915	181000	77696149	1235	1235	1235	1235	0
52	20230915	180900	77696149	1235	1235	1235	1235	0
53	20230915	180800	77696149	1235	1235	1235	1235	0
54	20230915	180700	77696149	1235	1235	1235	1235	0
55	20230915	180600	77696149	1235	1235	1235	1235	0
56	20230915	180500	77696149	1235	1235	1235	1235	0
57	20230915	180400	77696149	1235	1235	1235	1235	0
58	20230915	180300	77696149	1235	1235	1235	1235	0
59	20230915	180200	77696149	1235	1235	1235	1235	0
60	20230915	180100	77696149	1235	1235	1235	1235	0
61	20230915	180000	77696149	1235	1235	1235	1235	0
62	20230915	175900	77696149	1235	1235	1235	1235	1125
63	20230915	175800	77696149	1235	1235	1235	1235	0
64	20230915	175700	77696149	1235	1235	1235	1235	0
65	20230915	175600	77696149	1235	1235	1235	1235	0
66	20230915	175500	77696149	1235	1235	1235	1235	0
67	20230915	175400	77696149	1235	1235	1235	1235	0
68	20230915	175300	77696149	1235	1235	1235	1235	0
69	20230915	175200	77696149	1235	1235	1235	1235	0
70	20230915	175100	77696149	1235	1235	1235	1235	0
71	20230915	175000	77696149	1235	1235	1235	1235	0
72	20230915	174900	77696149	1235	1235	1235	1235	0
73	20230915	174800	77696149	1235	1235	1235	1235	0
74	20230915	174700	77696149	1235	1235	1235	1235	0
75	20230915	174600	77696149	1235	1235	1235	1235	0
76	20230915	174500	77696149	1235	1235	1235	1235	0
77	20230915	174400	77696149	1235	1235	1235	1235	0
78	20230915	174300	77696149	1235	1235	1235	1235	0
79	20230915	174200	77696149	1235	1235	1235	1235	0
80	20230915	174100	77696149	1235	1235	1235	1235	0
81	20230915	174000	77696149	1235	1235	1235	1235	0
82	20230915	173900	77696149	1235	1235	1235	1235	0
83	20230915	173800	77696149	1235	1235	1235	1235	0
84	20230915	173700	77696149	1235	1235	1235	1235	0
85	20230915	173600	77696149	1235	1235	1235	1235	0
86	20230915	173500	77696149	1235	1235	1235	1235	0
87	20230915	173400	77696149	1235	1235	1235	1235	0
88	20230915	173300	77696149	1235	1235	1235	1235	0
89	20230915	173200	77696149	1235	1235	1235	1235	0
90	20230915	173100	77696149	1235	1235	1235	1235	0
91	20230915	173000	77696149	1235	1235	1235	1235	0
92	20230915	172900	77696149	1235	1235	1235	1235	1125
93	20230915	172800	77696149	1235	1235	1235	1235	0
94	20230915	172700	77696149	1235	1235	1235	1235	0
95	20230915	172600	77696149	1235	1235	1235	1235	0
96	20230915	172500	77696149	1235	1235	1235	1235	0
97	20230915	172400	77696149	1235	1235	1235	1235	0
98	20230915	172300	77696149	1235	1235	1235	1235	0
99	20230915	172200	77696149	1235	1235	1235	1235	0
100	20230915	172100	77696149	1235	1235	1235	1235	0
101	20230915	172000	77696149	1235	1235	1235	1235	0
102	20230915	171900	77696149	1235	1235	1235	1235	0
103	20230915	171800	77696149	1235	1235	1235	1235	0
104	20230915	171700	77696149	1235	1235	1235	1235	0
105	20230915	171600	77696149	1235	1235	1235	1235	0
106	20230915	171500	77696149	1235	1235	1235	1235	0
107	20230915	171400	77696149	1235	1235	1235	1235	0
108	20230915	171300	77696149	1235	1235	1235	1235	0
109	20230915	171200	77696149	1235	1235	1235	1235	0
110	20230915	171100	77696149	1235	1235	1235	1235	0
111	20230915	171000	77696149	1235	1235	1235	1235	0
112	20230915	170900	77696149	1235	1235	1235	1235	0
113	20230915	170800	77696149	1235	1235	1235	1235	0
114	20230915	170700	77696149	1235	1235	1235	1235	0
115	20230915	170600	77696149	1235	1235	1235	1235	0
116	20230915	170500	77696149	1235	1235	1235	1235	0
117	20230915	170400	77696149	1235	1235	1235	1235	0
118	20230915	170300	77696149	1235	1235	1235	1235	0
119	20230915	170200	77696149	1235	1235	1235	1235	0
120	20230915	170100	77696149	1235	1235	1235	1235	0
121	20230915	170000	77696149	1235	1235	1235	1235	0
122	20230915	165900	77696149	1235	1235	1235	1235	1125
123	20230915	165800	77696149	1235	1235	1235	1235	0
124	20230915	165700	77696149	1235	1235	1235	1235	0
125	20230915	165600	77696149	1235	1235	1235	1235	0
126	20230915	165500	77696149	1235	1235	1235	1235	0
127	20230915	165400	77696149	1235	1235	1235	1235	0
128	20230915	165300	77696149	1235	1235	1235	1235	0
129	20230915	165200	77696149	1235	1235	1235	1235	0
130	20230915	165100	77696149	1235	1235	1235	1235	0
131	20230915	165000	77696149	1235	1235	1235	1235	0
132	20230915	164900	77696149	1235	1235	1235	1235	0
133	20230915	164800	77696149	1235	1235	1235	1235	0
134	20230915	164700	77696149	1235	1235	1235	1235	0
135	20230915	164600	77696149	1235	1235	1235	1235	0
136	20230915	164500	77696149	1235	1235	1235	1235	0
137	20230915	164400	77696149	1235	1235	1235	1235	0
138	20230915	164300	77696149	1235	1235	1235	1235	0
139	20230915	164200	77696149	1235	1235	1235	1235	0
140	20230915	164100	77696149	1235	1235	1235	1235	0
141	20230915	164000	77696149	1235	1235	1235	1235	0
142	20230915	163900	77696149	1235	1235	1235	1235	0
143	20230915	163800	77696149	1235	1235	1235	1235	0
144	20230915	163700	77696149	1235	1235	1235	1235	0
145	20230915	163600	77696149	1235	1235	1235	1235	0
146	20230915	163500	77696149	1235	1235	1235	1235	0
147	20230915	163400	77696149	1235	1235	1235	1235	0
148	20230915	163300	77696149	1235	1235	1235	1235	0
149	20230915	163200	77696149	1235	1235	1235	1235	0
150	20230915	163100	77696149	1235	1235	1235	1235	0
151	20230915	163000	77696149	1235	1235	1235	1235	0
152	20230915	162900	77696149	1235	1235	1235	1235	1125
153	20230915	162800	77696149	1235	1235	1235	1235	0
154	20230915	162700	77696149	1235	1235	1235	1235	0
155	20230915	162600	77696149	1235	1235	1235	1235	0
156	20230915	162500	77696149	1235	1235	1235	1235	0
157	20230915	162400	77696149	1235	1235	1235	1235	0
158	20230915	162300	77696149	1235	1235	1235	1235	0
159	20230915	162200	77696149	1235	1235	1235	1235	0
160	20230915	162100	77696149	1235	1235	1235	1235	0
161	20230915	162000	77696149	1235	1235	1235	1235	0
162	20230915	161900	77696149	1235	1235	1235	1235	0
163	20230915	161800	77696149	1235	1235	1235	1235	0
164	20230915	161700	77696149	1235	1235	1235	1235	0
165	20230915	161600	77696149	1235	1235	1235	1235	0
166	20230915	161500	77696149	1235	1235	1235	1235	0
167	20230915	161400	77696149	1235	1235	1235	1235	0
168	20230915	161300	77696149	1235	1235	1235	1235	0
169	20230915	161200	77696149	1235	1235	1235	1235	0
170	20230915	161100	77696149	1235	1235	1235	1235	0
171	20230915	161000	77696149	1235	1235	1235	1235	0
172	20230915	160900	77696149	1235	1235	1235	1235	0
173	20230915	160800	77696149	1235	1235	1235	1235	0
174	20230915	160700	77696149	1235	1235	1235	1235	0
175	20230915	160600	77696149	1235	1235	1235	1235	0
176	20230915	160500	77696149	1235	1235	1235	1235	0
177	20230915	160400	77696149	1235	1235	1235	1235	0
178	20230915	160300	77696149	1235	1235	1235	1235	0
179	20230915	160200	77696149	1235	1235	1235	1235	0
180	20230915	160100	77696149	1235	1235	1235	1235	0
181	20230915	160000	77696149	1235	1235	1235	1235	0
182	20230915	155900	77696149	1235	1235	1235	1235	1125
183	20230915	155800	77696149	1235	1235	1235	1235	0
184	20230915	155700	77696149	1235	1235	1235	1235	0
185	20230915	155600	77696149	1235	1235	1235	1235	0
186	20230915	155500	77696149	1235	1235	1235	1235	0
187	20230915	155400	77696149	1235	1235	1235	1235	0
188	20230915	155300	77696149	1235	1235	1235	1235	0
189	20230915	155200	77696149	1235	1235	1235	1235	0
190	20230915	155100	77696149	1235	1235	1235	1235	0
191	20230915	155000	77696149	1235	1235	1235	1235	0
192	20230915	154900	77696149	1235	1235	1235	1235	0
193	20230915	154800	77696149	1235	1235	1235	1235	0
194	20230915	154700	77696149	1235	1235	1235	1235	0
195	20230915	154600	77696149	1235	1235	1235	1235	0
196	20230915	154500	77696149	1235	1235	1235	1235	0
197	20230915	154400	77696149	1235	1235	1235	1235	0
198	20230915	154300	77696149	1235	1235	1235	1235	0
199	20230915	154200	77696149	1235	1235	1235	1235	0
200	20230915	154100	77696149	1235	1235	1235	1235	0
201	20230915	154000	77696149	1235	1235	1235	1235	0
202	20230915	153900	77696149	1235	1235	1235	1235	0
203	20230915	153800	77696149	1235	1235	1235	1235	0
204	20230915	153700	77696149	1235	1235	1235	1235	0
205	20230915	153600	77696149	1235	1235	1235	1235	0
206	20230915	153500	77696149	1235	1235	1235	1235	0
207	20230915	153400	77696149	1235	1235	1235	1235	0
208	20230915	153300	77696149	1235	1235	1235	1235	0
209	20230915	153200	77696149	1235	1235	1235	1235	0
210	20230915	153100	77696149	1235	1235	1235	1235	0
211	20230915	153000	77696149	1235	1235	1235	1235	1125
212	20230915	152900	76306774	1224	1224	1224	1224	0
213	20230915	152800	76306774	1224	1224	1224	1224	0
214	20230915	152700	76306774	1224	1224	1224	1224	0
215	20230915	152600	76306774	1224	1224	1224	1224	0
216	20230915	152500	76306774	1224	1224	1224	1224	0
217	20230915	152400	76306774	1224	1224	1224	1224	0
218	20230915	152300	76306774	1224	1224	1224	1224	0
219	20230915	152200	76306774	1224	1224	1224	1224	0
220	20230915	152100	76306774	1224	1224	1224	1224	0
221	20230915	152000	76306774	1224	1224	1224	1224	0
222	20230915	151900	76306774	1224	1229	1231	1224	143
223	20230915	151800	76131472	1231	1231	1231	1231	17
224	20230915	151700	76110545	1232	1224	1232	1224	5365
225	20230915	151600	69512054	1224	1224	1224	1224	29
226	20230915	151500	69476558	1224	1224	1224	1224	28
227	20230915	151400	69442286	1224	1224	1224	1224	14
228	20230915	151300	69425150	1224	1227	1227	1224	154
229	20230915	151200	69236646	1224	1224	1224	1224	15
230	20230915	151100	69218286	1223	1224	1224	1223	44
231	20230915	151000	69164446	1225	1225	1225	1225	28
232	20230915	150900	69130146	1225	1225	1225	1225	0
233	20230915	150800	69130146	1225	1229	1229	1225	51
234	20230915	150700	69067667	1225	1225	1225	1225	104
235	20230915	150600	68940267	1224	1225	1225	1224	2418
236	20230915	150500	65978869	1225	1229	1229	1225	1672
237	20230915	150400	63927086	1229	1231	1231	1229	1230
238	20230915	150300	62414021	1232	1232	1232	1232	2
239	20230915	150200	62411557	1232	1232	1232	1232	0
240	20230915	150100	62411557	1232	1232	1232	1232	0
241	20230915	150000	62411557	1232	1232	1232	1232	0
242	20230915	145900	62411557	1232	1232	1232	1232	0
243	20230915	145800	62411557	1232	1232	1232	1232	0
244	20230915	145700	62411557	1232	1232	1232	1232	0
245	20230915	145600	62411557	1232	1232	1232	1232	0
246	20230915	145500	62411557	1232	1232	1232	1232	0
247	20230915	145400	62411557	1232	1232	1232	1232	50
248	20230915	145300	62349957	1231	1231	1231	1231	0
249	20230915	145200	62349957	1231	1231	1231	1231	0
250	20230915	145100	62349957	1231	1231	1231	1231	0
251	20230915	145000	62349957	1231	1231	1231	1231	0
252	20230915	144900	62349957	1231	1231	1231	1231	100
253	20230915	144800	62226857	1231	1231	1231	1231	0
254	20230915	144700	62226857	1231	1231	1231	1231	0
255	20230915	144600	62226857	1231	1231	1231	1231	0
256	20230915	144500	62226857	1231	1231	1231	1231	28
257	20230915	144400	62192389	1231	1231	1231	1231	112
258	20230915	144300	62054517	1231	1231	1231	1231	110
259	20230915	144200	61919107	1231	1231	1231	1231	20
260	20230915	144100	61894487	1231	1231	1231	1231	0
261	20230915	144000	61894487	1231	1231	1231	1231	0
262	20230915	143900	61894487	1231	1231	1231	1231	0
263	20230915	143800	61894487	1231	1231	1231	1231	0
264	20230915	143700	61894487	1231	1231	1231	1231	0
265	20230915	143600	61894487	1231	1231	1231	1231	0
266	20230915	143500	61894487	1231	1231	1231	1231	0
267	20230915	143400	61894487	1231	1231	1231	1231	0
268	20230915	143300	61894487	1231	1231	1231	1231	0
269	20230915	143200	61894487	1231	1231	1231	1231	271
270	20230915	143100	61560886	1230	1230	1230	1230	50
271	20230915	143000	61499386	1230	1230	1230	1230	0
272	20230915	142900	61499386	1230	1230	1230	1230	0
273	20230915	142800	61499386	1230	1230	1230	1230	3
274	20230915	142700	61495696	1230	1230	1230	1230	0
275	20230915	142600	61495696	1230	1231	1231	1230	1000
276	20230915	142500	60265501	1231	1231	1231	1231	0
277	20230915	142400	60265501	1231	1231	1231	1231	0
278	20230915	142300	60265501	1231	1231	1231	1231	0
279	20230915	142200	60265501	1231	1231	1231	1231	8
280	20230915	142100	60255653	1231	1231	1231	1231	1
281	20230915	142000	60254422	1231	1232	1232	1230	1201
282	20230915	141900	58776149	1232	1232	1232	1232	1100
283	20230915	141800	57420949	1234	1234	1234	1234	781
284	20230915	141700	56457195	1234	1234	1234	1234	219
285	20230915	141600	56186949	1232	1234	1234	1232	2151
286	20230915	141500	53535463	1235	1235	1235	1235	9
287	20230915	141400	53524348	1234	1234	1234	1234	0
288	20230915	141300	53524348	1234	1234	1234	1234	0
289	20230915	141200	53524348	1234	1234	1234	1234	0
290	20230915	141100	53524348	1234	1234	1234	1234	0
291	20230915	141000	53524348	1234	1235	1235	1234	1134
292	20230915	140900	52123992	1235	1235	1235	1235	0
293	20230915	140800	52123992	1235	1234	1235	1233	856
294	20230915	140700	51067244	1234	1234	1234	1234	0
295	20230915	140600	51067244	1234	1234	1234	1234	0
296	20230915	140500	51067244	1234	1234	1234	1234	158
297	20230915	140400	50872272	1234	1234	1234	1234	0
298	20230915	140300	50872272	1234	1234	1234	1234	0
299	20230915	140200	50872272	1234	1234	1234	1234	0
300	20230915	140100	50872272	1234	1234	1234	1234	0
301	20230915	140000	50872272	1234	1234	1234	1234	0
302	20230915	135900	50872272	1234	1234	1234	1234	0
303	20230915	135800	50872272	1234	1234	1234	1234	0
304	20230915	135700	50872272	1234	1234	1234	1234	100
305	20230915	135600	50748872	1234	1234	1234	1234	0
306	20230915	135500	50748872	1234	1234	1234	1234	0
307	20230915	135400	50748872	1234	1234	1234	1234	0
308	20230915	135300	50748872	1234	1234	1234	1234	57
309	20230915	135200	50678534	1234	1234	1234	1234	52
310	20230915	135100	50614366	1234	1233	1234	1233	274
311	20230915	135000	50276490	1232	1232	1232	1232	0
312	20230915	134900	50276490	1232	1232	1232	1232	400
313	20230915	134800	49783690	1233	1233	1233	1233	501
314	20230915	134700	49165957	1232	1232	1232	1232	0
315	20230915	134600	49165957	1232	1233	1233	1232	160
316	20230915	134500	48968777	1232	1232	1232	1232	0
317	20230915	134400	48968777	1232	1232	1232	1232	0
318	20230915	134300	48968777	1232	1232	1232	1232	0
319	20230915	134200	48968777	1232	1232	1232	1232	0
320	20230915	134100	48968777	1232	1233	1233	1231	345
321	20230915	134000	48544023	1232	1232	1232	1232	125
322	20230915	133900	48390023	1232	1232	1232	1232	0
323	20230915	133800	48390023	1232	1232	1232	1232	1
324	20230915	133700	48388791	1231	1232	1232	1231	44
325	20230915	133600	48334626	1230	1231	1231	1230	3165
326	20230915	133500	44439884	1233	1233	1233	1233	0
327	20230915	133400	44439884	1233	1232	1233	1232	101
328	20230915	133300	44315451	1233	1233	1233	1233	0
329	20230915	133200	44315451	1233	1233	1233	1233	0
330	20230915	133100	44315451	1233	1233	1233	1233	60
331	20230915	133000	44241471	1233	1233	1233	1233	0
332	20230915	132900	44241471	1233	1232	1233	1232	101
333	20230915	132800	44117038	1233	1233	1233	1233	0
334	20230915	132700	44117038	1233	1233	1233	1233	0
335	20230915	132600	44117038	1233	1233	1233	1233	60
336	20230915	132500	44043058	1233	1233	1233	1233	1
337	20230915	132400	44041825	1231	1231	1231	1231	0
338	20230915	132300	44041825	1231	1231	1231	1231	3355
339	20230915	132200	39911820	1231	1231	1231	1231	0
340	20230915	132100	39911820	1231	1231	1231	1231	0
341	20230915	132000	39911820	1231	1231	1231	1231	0
342	20230915	131900	39911820	1231	1231	1231	1231	1
343	20230915	131800	39910589	1230	1231	1231	1230	2229
344	20230915	131700	37166919	1231	1231	1231	1231	0
345	20230915	131600	37166919	1231	1231	1231	1231	60
346	20230915	131500	37093059	1230	1230	1230	1230	0
347	20230915	131400	37093059	1230	1230	1230	1230	0
348	20230915	131300	37093059	1230	1230	1230	1230	2
349	20230915	131200	37090599	1230	1230	1230	1230	0
350	20230915	131100	37090599	1230	1231	1231	1230	111
351	20230915	131000	36954009	1231	1231	1231	1231	0
352	20230915	130900	36954009	1231	1231	1231	1231	60
353	20230915	130800	36880149	1231	1231	1231	1231	0
354	20230915	130700	36880149	1231	1231	1231	1231	0
355	20230915	130600	36880149	1231	1231	1231	1231	0
356	20230915	130500	36880149	1231	1231	1231	1231	0
357	20230915	130400	36880149	1231	1231	1231	1231	0
358	20230915	130300	36880149	1231	1231	1231	1231	0
359	20230915	130200	36880149	1231	1231	1231	1231	60
360	20230915	130100	36806289	1230	1230	1230	1230	0
361	20230915	130000	36806289	1230	1230	1230	1230	0
362	20230915	125900	36806289	1230	1230	1230	1230	0
363	20230915	125800	36806289	1230	1230	1230	1230	0
364	20230915	125700	36806289	1230	1230	1230	1230	45
365	20230915	125600	36750939	1231	1231	1231	1231	59
366	20230915	125500	36678310	1231	1231	1231	1231	0
367	20230915	125400	36678310	1231	1231	1231	1231	0
368	20230915	125300	36678310	1231	1231	1231	1231	59
369	20230915	125200	36605681	1231	1231	1231	1231	0
370	20230915	125100	36605681	1231	1231	1231	1231	0
371	20230915	125000	36605681	1231	1231	1231	1231	0
372	20230915	124900	36605681	1231	1231	1231	1231	0
373	20230915	124800	36605681	1231	1231	1231	1231	0
374	20230915	124700	36605681	1231	1231	1231	1231	0
375	20230915	124600	36605681	1231	1231	1231	1231	60
376	20230915	124500	36531821	1231	1231	1231	1231	0
377	20230915	124400	36531821	1231	1231	1231	1231	0
378	20230915	124300	36531821	1231	1231	1231	1231	0
379	20230915	124200	36531821	1231	1231	1231	1231	0
380	20230915	124100	36531821	1231	1231	1231	1231	60
381	20230915	124000	36457961	1229	1229	1229	1229	0
382	20230915	123900	36457961	1229	1229	1229	1229	0
383	20230915	123800	36457961	1229	1229	1229	1229	135
384	20230915	123700	36292046	1230	1232	1232	1230	4853
385	20230915	123600	30318201	1232	1232	1232	1232	100
386	20230915	123500	30195001	1232	1232	1232	1232	0
387	20230915	123400	30195001	1232	1232	1232	1232	0
388	20230915	123300	30195001	1232	1232	1232	1232	0
389	20230915	123200	30195001	1232	1232	1232	1232	0
390	20230915	123100	30195001	1232	1231	1232	1231	503
391	20230915	123000	29575690	1231	1231	1231	1231	0
392	20230915	122900	29575690	1231	1231	1231	1231	0
393	20230915	122800	29575690	1231	1231	1231	1231	0
394	20230915	122700	29575690	1231	1231	1231	1231	0
395	20230915	122600	29575690	1231	1231	1231	1231	0
396	20230915	122500	29575690	1231	1231	1231	1231	0
397	20230915	122400	29575690	1231	1231	1231	1231	0
398	20230915	122300	29575690	1231	1231	1231	1231	0
399	20230915	122200	29575690	1231	1231	1231	1231	0
400	20230915	122100	29575690	1231	1231	1231	1231	60
401	20230915	122000	29501830	1230	1230	1230	1230	0
402	20230915	121900	29501830	1230	1230	1230	1230	100
403	20230915	121800	29378830	1231	1231	1231	1231	0
404	20230915	121700	29378830	1231	1231	1231	1231	0
405	20230915	121600	29378830	1231	1231	1231	1231	61
406	20230915	121500	29303739	1230	1230	1230	1230	0
407	20230915	121400	29303739	1230	1230	1230	1230	0
408	20230915	121300	29303739	1230	1231	1231	1230	126
409	20230915	121200	29148659	1230	1230	1230	1230	0
410	20230915	121100	29148659	1230	1230	1230	1230	24
411	20230915	121000	29119139	1230	1230	1230	1230	0
412	20230915	120900	29119139	1230	1230	1230	1230	0
413	20230915	120800	29119139	1230	1230	1230	1230	0
414	20230915	120700	29119139	1230	1230	1230	1230	0
415	20230915	120600	29119139	1230	1229	1230	1229	61
416	20230915	120500	29044110	1229	1229	1229	1229	0
417	20230915	120400	29044110	1229	1229	1229	1229	0
418	20230915	120300	29044110	1229	1229	1230	1229	506
419	20230915	120200	28422220	1230	1230	1230	1230	0
420	20230915	120100	28422220	1230	1230	1230	1230	166
421	20230915	120000	28218040	1230	1230	1230	1230	0
422	20230915	115900	28218040	1230	1229	1230	1229	51
423	20230915	115800	28155311	1229	1229	1229	1229	0
424	20230915	115700	28155311	1229	1229	1229	1229	0
425	20230915	115600	28155311	1229	1230	1230	1229	198
426	20230915	115500	27911791	1229	1229	1229	1229	0
427	20230915	115400	27911791	1229	1229	1229	1229	1263
428	20230915	115300	26359564	1228	1229	1229	1228	288
429	20230915	115200	26005641	1229	1230	1230	1229	147
430	20230915	115100	25824864	1231	1231	1231	1231	21
431	20230915	115000	25799013	1231	1231	1231	1231	71
432	20230915	114900	25711612	1231	1231	1231	1231	0
433	20230915	114800	25711612	1231	1231	1231	1231	0
434	20230915	114700	25711612	1231	1231	1231	1231	1
435	20230915	114600	25710381	1230	1230	1230	1230	0
436	20230915	114500	25710381	1230	1230	1230	1230	0
437	20230915	114400	25710381	1230	1230	1230	1230	0
438	20230915	114300	25710381	1230	1230	1230	1230	0
439	20230915	114200	25710381	1230	1230	1230	1230	0
440	20230915	114100	25710381	1230	1230	1230	1230	56
441	20230915	114000	25641501	1230	1230	1230	1230	0
442	20230915	113900	25641501	1230	1230	1230	1230	0
443	20230915	113800	25641501	1230	1230	1230	1230	37
444	20230915	113700	25595991	1230	1230	1230	1230	0
445	20230915	113600	25595991	1230	1231	1231	1230	303
446	20230915	113500	25223241	1230	1230	1230	1230	541
447	20230915	113400	24557811	1230	1229	1230	1229	6
448	20230915	113300	24550436	1229	1229	1229	1229	0
449	20230915	113200	24550436	1229	1229	1229	1229	0
450	20230915	113100	24550436	1229	1229	1229	1229	763
451	20230915	113000	23612709	1229	1229	1229	1229	0
452	20230915	112900	23612709	1229	1229	1229	1229	0
453	20230915	112800	23612709	1229	1229	1229	1229	60
454	20230915	112700	23538969	1229	1229	1229	1229	0
455	20230915	112600	23538969	1229	1229	1229	1229	0
456	20230915	112500	23538969	1229	1229	1229	1229	4
457	20230915	112400	23534053	1228	1228	1228	1228	0
458	20230915	112300	23534053	1228	1228	1228	1228	0
459	20230915	112200	23534053	1228	1228	1228	1228	15
460	20230915	112100	23515633	1229	1229	1229	1229	60
461	20230915	112000	23441893	1227	1227	1227	1227	0
462	20230915	111900	23441893	1227	1227	1227	1227	0
463	20230915	111800	23441893	1227	1227	1227	1227	0
464	20230915	111700	23441893	1227	1227	1227	1227	0
465	20230915	111600	23441893	1227	1228	1228	1227	253
466	20230915	111500	23131318	1228	1228	1228	1228	216
467	20230915	111400	22866070	1227	1227	1227	1227	0
468	20230915	111300	22866070	1227	1227	1227	1227	0
469	20230915	111200	22866070	1227	1228	1228	1227	125
470	20230915	111100	22712595	1228	1228	1228	1228	60
471	20230915	111000	22638915	1228	1228	1228	1228	0
472	20230915	110900	22638915	1228	1228	1228	1228	60
473	20230915	110800	22565235	1226	1226	1226	1226	0
474	20230915	110700	22565235	1226	1226	1226	1226	0
475	20230915	110600	22565235	1226	1226	1226	1226	0
476	20230915	110500	22565235	1226	1226	1226	1226	0
477	20230915	110400	22565235	1226	1226	1226	1226	0
478	20230915	110300	22565235	1226	1226	1226	1226	0
479	20230915	110200	22565235	1226	1226	1226	1226	0
480	20230915	110100	22565235	1226	1226	1226	1226	0
481	20230915	110000	22565235	1226	1227	1227	1226	53
482	20230915	105900	22500222	1227	1227	1227	1227	0
483	20230915	105800	22500222	1227	1227	1227	1227	65
484	20230915	105700	22420467	1228	1228	1228	1228	59
485	20230915	105600	22348015	1227	1227	1227	1227	0
486	20230915	105500	22348015	1227	1227	1227	1227	0
487	20230915	105400	22348015	1227	1227	1227	1227	0
488	20230915	105300	22348015	1227	1227	1227	1227	45
489	20230915	105200	22292800	1226	1226	1226	1226	0
490	20230915	105100	22292800	1226	1226	1226	1226	0
491	20230915	105000	22292800	1226	1226	1226	1226	233
492	20230915	104900	22007142	1226	1226	1226	1226	0
493	20230915	104800	22007142	1226	1225	1226	1225	44
494	20230915	104700	21953207	1225	1225	1225	1225	14
495	20230915	104600	21936057	1225	1225	1225	1225	28
496	20230915	104500	21901757	1225	1225	1225	1225	15
497	20230915	104400	21883382	1225	1225	1225	1225	0
498	20230915	104300	21883382	1225	1225	1225	1225	15
499	20230915	104200	21865007	1225	1225	1225	1225	69
500	20230915	104100	21780482	1225	1225	1225	1225	31
501	20230915	104000	21742507	1225	1225	1225	1225	16
502	20230915	103900	21722907	1225	1225	1225	1225	15
503	20230915	103800	21704532	1225	1225	1225	1225	15
504	20230915	103700	21686157	1225	1225	1225	1225	14
505	20230915	103600	21669007	1225	1225	1225	1225	18
506	20230915	103500	21646957	1227	1227	1227	1227	0
507	20230915	103400	21646957	1227	1227	1227	1227	0
508	20230915	103300	21646957	1227	1227	1227	1227	0
509	20230915	103200	21646957	1227	1227	1227	1227	2
510	20230915	103100	21644503	1227	1228	1228	1227	1496
511	20230915	103000	19808861	1228	1228	1228	1228	60
512	20230915	102900	19735181	1228	1228	1228	1228	0
513	20230915	102800	19735181	1228	1225	1228	1225	73
514	20230915	102700	19645645	1225	1225	1225	1225	0
515	20230915	102600	19645645	1225	1225	1225	1225	18
516	20230915	102500	19623595	1228	1228	1228	1228	0
517	20230915	102400	19623595	1228	1228	1228	1228	0
518	20230915	102300	19623595	1228	1228	1228	1228	0
519	20230915	102200	19623595	1228	1228	1228	1228	60
520	20230915	102100	19549915	1228	1228	1228	1228	2055
521	20230915	102000	17026375	1227	1227	1227	1227	42
522	20230915	101900	16974841	1227	1227	1227	1227	1
523	20230915	101800	16973614	1226	1226	1226	1226	0
524	20230915	101700	16973614	1226	1226	1226	1226	0
525	20230915	101600	16973614	1226	1224	1226	1224	91
526	20230915	101500	16862175	1223	1223	1223	1223	44
527	20230915	101400	16808363	1223	1223	1223	1223	43
528	20230915	101300	16755774	1224	1224	1224	1224	9
529	20230915	101200	16744758	1225	1225	1225	1225	0
530	20230915	101100	16744758	1225	1225	1225	1225	60
531	20230915	101000	16671258	1224	1224	1224	1224	433
532	20230915	100900	16141266	1224	1224	1224	1224	30
533	20230915	100800	16104546	1224	1224	1224	1224	31
534	20230915	100700	16066602	1223	1223	1223	1223	0
535	20230915	100600	16066602	1223	1223	1223	1223	12
536	20230915	100500	16051926	1226	1226	1226	1226	0
537	20230915	100400	16051926	1226	1226	1226	1226	0
538	20230915	100300	16051926	1226	1226	1226	1226	0
539	20230915	100200	16051926	1226	1226	1226	1226	0
540	20230915	100100	16051926	1226	1226	1226	1226	0
541	20230915	100000	16051926	1226	1223	1226	1223	103
542	20230915	095900	15925721	1223	1223	1223	1223	52
543	20230915	095800	15862125	1223	1223	1223	1223	0
544	20230915	095700	15862125	1223	1223	1223	1223	53
545	20230915	095600	15797306	1223	1223	1223	1223	0
546	20230915	095500	15797306	1223	1224	1224	1223	192
547	20230915	095400	15562354	1224	1224	1224	1224	57
548	20230915	095300	15492586	1225	1225	1225	1225	2
549	20230915	095200	15490136	1225	1225	1225	1225	60
550	20230915	095100	15416636	1224	1224	1224	1224	0
551	20230915	095000	15416636	1224	1224	1224	1224	0
552	20230915	094900	15416636	1224	1224	1224	1224	13
553	20230915	094800	15400724	1224	1224	1224	1224	26
554	20230915	094700	15368900	1225	1223	1225	1223	368
555	20230915	094600	14918114	1223	1229	1229	1223	135
556	20230915	094500	14752717	1225	1227	1227	1225	7142
557	20230915	094400	6001566	1227	1227	1227	1227	55
558	20230915	094300	5934081	1229	1228	1229	1228	500
559	20230915	094200	5319913	1227	1228	1228	1227	66
560	20230915	094100	5238902	1229	1229	1229	1229	0
561	20230915	094000	5238902	1229	1229	1229	1229	0
562	20230915	093900	5238902	1229	1229	1229	1229	0
563	20230915	093800	5238902	1229	1229	1229	1229	0
564	20230915	093700	5238902	1229	1229	1229	1229	0
565	20230915	093600	5238902	1229	1229	1229	1229	60
566	20230915	093500	5165162	1228	1229	1229	1228	447
567	20230915	093400	4615840	1229	1229	1229	1229	0
568	20230915	093300	4615840	1229	1229	1229	1229	208
569	20230915	093200	4360208	1229	1229	1229	1229	0
570	20230915	093100	4360208	1229	1229	1229	1229	0
571	20230915	093000	4360208	1229	1229	1229	1229	0
572	20230915	092900	4360208	1229	1229	1229	1229	0
573	20230915	092800	4360208	1229	1229	1229	1229	0
574	20230915	092700	4360208	1229	1229	1229	1229	0
575	20230915	092600	4360208	1229	1229	1229	1229	0
576	20230915	092500	4360208	1229	1229	1229	1229	100
577	20230915	092400	4237308	1229	1229	1229	1229	100
578	20230915	092300	4114408	1229	1229	1229	1225	202
579	20230915	092200	3866518	1229	1229	1229	1229	200
580	20230915	092100	3620718	1229	1229	1229	1229	50
581	20230915	092000	3559268	1229	1229	1229	1229	0
582	20230915	091900	3559268	1229	1229	1229	1229	0
583	20230915	091800	3559268	1229	1229	1229	1229	100
584	20230915	091700	3436368	1223	1223	1223	1223	82
585	20230915	091600	3336082	1227	1227	1227	1227	0
586	20230915	091500	3336082	1227	1227	1227	1227	0
587	20230915	091400	3336082	1227	1227	1227	1227	0
588	20230915	091300	3336082	1227	1228	1230	1227	888
589	20230915	091200	2246474	1231	1231	1231	1231	0
590	20230915	091100	2246474	1231	1231	1231	1231	0
591	20230915	091000	2246474	1231	1231	1231	1231	0
592	20230915	090900	2246474	1231	1231	1231	1231	0
593	20230915	090800	2246474	1231	1231	1231	1231	100
594	20230915	090700	2123374	1232	1232	1232	1232	0
595	20230915	090600	2123374	1232	1232	1232	1232	0
596	20230915	090500	2123374	1232	1232	1232	1232	0
597	20230915	090400	2123374	1232	1232	1232	1232	0
598	20230915	090300	2123374	1232	1232	1232	1232	0
599	20230915	090200	2123374	1232	1223	1232	1223	32
600	20230915	090100	2084130	1230	1230	1230	1230	0
601	20230915	090000	2084130	1230	1233	1233	1230	1694