KissMeData/044780/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	191400	78794995	1909	1909	1909	1909	717
3	20230914	191300	78794995	1909	1909	1909	1909	0
4	20230914	191200	78794995	1909	1909	1909	1909	0
5	20230914	191100	78794995	1909	1909	1909	1909	0
6	20230914	191000	78794995	1909	1909	1909	1909	0
7	20230914	190900	78794995	1909	1909	1909	1909	0
8	20230914	190800	78794995	1909	1909	1909	1909	0
9	20230914	190700	78794995	1909	1909	1909	1909	0
10	20230914	190600	78794995	1909	1909	1909	1909	0
11	20230914	190500	78794995	1909	1909	1909	1909	0
12	20230914	190400	78794995	1909	1909	1909	1909	0
13	20230914	190300	78794995	1909	1909	1909	1909	0
14	20230914	190200	78794995	1909	1909	1909	1909	0
15	20230914	190100	78794995	1909	1909	1909	1909	0
16	20230914	190000	78794995	1909	1909	1909	1909	0
17	20230914	185900	78794995	1909	1909	1909	1909	0
18	20230914	185800	78794995	1909	1909	1909	1909	0
19	20230914	185700	78794995	1909	1909	1909	1909	0
20	20230914	185600	78794995	1909	1909	1909	1909	0
21	20230914	185500	78794995	1909	1909	1909	1909	0
22	20230914	185400	78794995	1909	1909	1909	1909	0
23	20230914	185300	78794995	1909	1909	1909	1909	0
24	20230914	185200	78794995	1909	1909	1909	1909	0
25	20230914	185100	78794995	1909	1909	1909	1909	0
26	20230914	185000	78794995	1909	1909	1909	1909	0
27	20230914	184900	78794995	1909	1909	1909	1909	0
28	20230914	184800	78794995	1909	1909	1909	1909	0
29	20230914	184700	78794995	1909	1909	1909	1909	0
30	20230914	184600	78794995	1909	1909	1909	1909	0
31	20230914	184500	78794995	1909	1909	1909	1909	0
32	20230914	184400	78794995	1909	1909	1909	1909	717
33	20230914	184300	78794995	1909	1909	1909	1909	0
34	20230914	184200	78794995	1909	1909	1909	1909	0
35	20230914	184100	78794995	1909	1909	1909	1909	0
36	20230914	184000	78794995	1909	1909	1909	1909	0
37	20230914	183900	78794995	1909	1909	1909	1909	0
38	20230914	183800	78794995	1909	1909	1909	1909	0
39	20230914	183700	78794995	1909	1909	1909	1909	0
40	20230914	183600	78794995	1909	1909	1909	1909	0
41	20230914	183500	78794995	1909	1909	1909	1909	0
42	20230914	183400	78794995	1909	1909	1909	1909	0
43	20230914	183300	78794995	1909	1909	1909	1909	0
44	20230914	183200	78794995	1909	1909	1909	1909	0
45	20230914	183100	78794995	1909	1909	1909	1909	0
46	20230914	183000	78794995	1909	1909	1909	1909	0
47	20230914	182900	78794995	1909	1909	1909	1909	0
48	20230914	182800	78794995	1909	1909	1909	1909	0
49	20230914	182700	78794995	1909	1909	1909	1909	0
50	20230914	182600	78794995	1909	1909	1909	1909	0
51	20230914	182500	78794995	1909	1909	1909	1909	0
52	20230914	182400	78794995	1909	1909	1909	1909	0
53	20230914	182300	78794995	1909	1909	1909	1909	0
54	20230914	182200	78794995	1909	1909	1909	1909	0
55	20230914	182100	78794995	1909	1909	1909	1909	0
56	20230914	182000	78794995	1909	1909	1909	1909	0
57	20230914	181900	78794995	1909	1909	1909	1909	0
58	20230914	181800	78794995	1909	1909	1909	1909	0
59	20230914	181700	78794995	1909	1909	1909	1909	0
60	20230914	181600	78794995	1909	1909	1909	1909	0
61	20230914	181500	78794995	1909	1909	1909	1909	0
62	20230914	181400	78794995	1909	1909	1909	1909	717
63	20230914	181300	78794995	1909	1909	1909	1909	0
64	20230914	181200	78794995	1909	1909	1909	1909	0
65	20230914	181100	78794995	1909	1909	1909	1909	0
66	20230914	181000	78794995	1909	1909	1909	1909	0
67	20230914	180900	78794995	1909	1909	1909	1909	0
68	20230914	180800	78794995	1909	1909	1909	1909	0
69	20230914	180700	78794995	1909	1909	1909	1909	0
70	20230914	180600	78794995	1909	1909	1909	1909	0
71	20230914	180500	78794995	1909	1909	1909	1909	0
72	20230914	180400	78794995	1909	1909	1909	1909	0
73	20230914	180300	78794995	1909	1909	1909	1909	0
74	20230914	180200	78794995	1909	1909	1909	1909	0
75	20230914	180100	78794995	1909	1909	1909	1909	0
76	20230914	180000	78794995	1909	1909	1909	1909	0
77	20230914	175900	78794995	1909	1909	1909	1909	0
78	20230914	175800	78794995	1909	1909	1909	1909	0
79	20230914	175700	78794995	1909	1909	1909	1909	0
80	20230914	175600	78794995	1909	1909	1909	1909	0
81	20230914	175500	78794995	1909	1909	1909	1909	0
82	20230914	175400	78794995	1909	1909	1909	1909	0
83	20230914	175300	78794995	1909	1909	1909	1909	0
84	20230914	175200	78794995	1909	1909	1909	1909	0
85	20230914	175100	78794995	1909	1909	1909	1909	0
86	20230914	175000	78794995	1909	1909	1909	1909	0
87	20230914	174900	78794995	1909	1909	1909	1909	0
88	20230914	174800	78794995	1909	1909	1909	1909	0
89	20230914	174700	78794995	1909	1909	1909	1909	0
90	20230914	174600	78794995	1909	1909	1909	1909	0
91	20230914	174500	78794995	1909	1909	1909	1909	0
92	20230914	174400	78794995	1909	1909	1909	1909	717
93	20230914	174300	78794995	1909	1909	1909	1909	0
94	20230914	174200	78794995	1909	1909	1909	1909	0
95	20230914	174100	78794995	1909	1909	1909	1909	0
96	20230914	174000	78794995	1909	1909	1909	1909	0
97	20230914	173900	78794995	1909	1909	1909	1909	0
98	20230914	173800	78794995	1909	1909	1909	1909	0
99	20230914	173700	78794995	1909	1909	1909	1909	0
100	20230914	173600	78794995	1909	1909	1909	1909	0
101	20230914	173500	78794995	1909	1909	1909	1909	0
102	20230914	173400	78794995	1909	1909	1909	1909	0
103	20230914	173300	78794995	1909	1909	1909	1909	0
104	20230914	173200	78794995	1909	1909	1909	1909	0
105	20230914	173100	78794995	1909	1909	1909	1909	0
106	20230914	173000	78794995	1909	1909	1909	1909	0
107	20230914	172900	78794995	1909	1909	1909	1909	0
108	20230914	172800	78794995	1909	1909	1909	1909	0
109	20230914	172700	78794995	1909	1909	1909	1909	0
110	20230914	172600	78794995	1909	1909	1909	1909	0
111	20230914	172500	78794995	1909	1909	1909	1909	0
112	20230914	172400	78794995	1909	1909	1909	1909	0
113	20230914	172300	78794995	1909	1909	1909	1909	0
114	20230914	172200	78794995	1909	1909	1909	1909	0
115	20230914	172100	78794995	1909	1909	1909	1909	0
116	20230914	172000	78794995	1909	1909	1909	1909	0
117	20230914	171900	78794995	1909	1909	1909	1909	0
118	20230914	171800	78794995	1909	1909	1909	1909	0
119	20230914	171700	78794995	1909	1909	1909	1909	0
120	20230914	171600	78794995	1909	1909	1909	1909	0
121	20230914	171500	78794995	1909	1909	1909	1909	0
122	20230914	171400	78794995	1909	1909	1909	1909	717
123	20230914	171300	78794995	1909	1909	1909	1909	0
124	20230914	171200	78794995	1909	1909	1909	1909	0
125	20230914	171100	78794995	1909	1909	1909	1909	0
126	20230914	171000	78794995	1909	1909	1909	1909	0
127	20230914	170900	78794995	1909	1909	1909	1909	0
128	20230914	170800	78794995	1909	1909	1909	1909	0
129	20230914	170700	78794995	1909	1909	1909	1909	0
130	20230914	170600	78794995	1909	1909	1909	1909	0
131	20230914	170500	78794995	1909	1909	1909	1909	0
132	20230914	170400	78794995	1909	1909	1909	1909	0
133	20230914	170300	78794995	1909	1909	1909	1909	0
134	20230914	170200	78794995	1909	1909	1909	1909	0
135	20230914	170100	78794995	1909	1909	1909	1909	0
136	20230914	170000	78794995	1909	1909	1909	1909	0
137	20230914	165900	78794995	1909	1909	1909	1909	0
138	20230914	165800	78794995	1909	1909	1909	1909	0
139	20230914	165700	78794995	1909	1909	1909	1909	0
140	20230914	165600	78794995	1909	1909	1909	1909	0
141	20230914	165500	78794995	1909	1909	1909	1909	0
142	20230914	165400	78794995	1909	1909	1909	1909	0
143	20230914	165300	78794995	1909	1909	1909	1909	0
144	20230914	165200	78794995	1909	1909	1909	1909	0
145	20230914	165100	78794995	1909	1909	1909	1909	0
146	20230914	165000	78794995	1909	1909	1909	1909	0
147	20230914	164900	78794995	1909	1909	1909	1909	0
148	20230914	164800	78794995	1909	1909	1909	1909	0
149	20230914	164700	78794995	1909	1909	1909	1909	0
150	20230914	164600	78794995	1909	1909	1909	1909	0
151	20230914	164500	78794995	1909	1909	1909	1909	0
152	20230914	164400	78794995	1909	1909	1909	1909	717
153	20230914	164300	78794995	1909	1909	1909	1909	0
154	20230914	164200	78794995	1909	1909	1909	1909	0
155	20230914	164100	78794995	1909	1909	1909	1909	0
156	20230914	164000	78794995	1909	1909	1909	1909	0
157	20230914	163900	78794995	1909	1909	1909	1909	0
158	20230914	163800	78794995	1909	1909	1909	1909	0
159	20230914	163700	78794995	1909	1909	1909	1909	0
160	20230914	163600	78794995	1909	1909	1909	1909	0
161	20230914	163500	78794995	1909	1909	1909	1909	0
162	20230914	163400	78794995	1909	1909	1909	1909	0
163	20230914	163300	78794995	1909	1909	1909	1909	0
164	20230914	163200	78794995	1909	1909	1909	1909	0
165	20230914	163100	78794995	1909	1909	1909	1909	0
166	20230914	163000	78794995	1909	1909	1909	1909	0
167	20230914	162900	78794995	1909	1909	1909	1909	0
168	20230914	162800	78794995	1909	1909	1909	1909	0
169	20230914	162700	78794995	1909	1909	1909	1909	0
170	20230914	162600	78794995	1909	1909	1909	1909	0
171	20230914	162500	78794995	1909	1909	1909	1909	0
172	20230914	162400	78794995	1909	1909	1909	1909	0
173	20230914	162300	78794995	1909	1909	1909	1909	0
174	20230914	162200	78794995	1909	1909	1909	1909	0
175	20230914	162100	78794995	1909	1909	1909	1909	0
176	20230914	162000	78794995	1909	1909	1909	1909	0
177	20230914	161900	78794995	1909	1909	1909	1909	0
178	20230914	161800	78794995	1909	1909	1909	1909	0
179	20230914	161700	78794995	1909	1909	1909	1909	0
180	20230914	161600	78794995	1909	1909	1909	1909	0
181	20230914	161500	78794995	1909	1909	1909	1909	0
182	20230914	161400	78794995	1909	1909	1909	1909	717
183	20230914	161300	78794995	1909	1909	1909	1909	0
184	20230914	161200	78794995	1909	1909	1909	1909	0
185	20230914	161100	78794995	1909	1909	1909	1909	0
186	20230914	161000	78794995	1909	1909	1909	1909	0
187	20230914	160900	78794995	1909	1909	1909	1909	0
188	20230914	160800	78794995	1909	1909	1909	1909	0
189	20230914	160700	78794995	1909	1909	1909	1909	0
190	20230914	160600	78794995	1909	1909	1909	1909	0
191	20230914	160500	78794995	1909	1909	1909	1909	0
192	20230914	160400	78794995	1909	1909	1909	1909	0
193	20230914	160300	78794995	1909	1909	1909	1909	0
194	20230914	160200	78794995	1909	1909	1909	1909	0
195	20230914	160100	78794995	1909	1909	1909	1909	0
196	20230914	160000	78794995	1909	1909	1909	1909	0
197	20230914	155900	78794995	1909	1909	1909	1909	0
198	20230914	155800	78794995	1909	1909	1909	1909	0
199	20230914	155700	78794995	1909	1909	1909	1909	0
200	20230914	155600	78794995	1909	1909	1909	1909	0
201	20230914	155500	78794995	1909	1909	1909	1909	0
202	20230914	155400	78794995	1909	1909	1909	1909	0
203	20230914	155300	78794995	1909	1909	1909	1909	0
204	20230914	155200	78794995	1909	1909	1909	1909	0
205	20230914	155100	78794995	1909	1909	1909	1909	0
206	20230914	155000	78794995	1909	1909	1909	1909	0
207	20230914	154900	78794995	1909	1909	1909	1909	0
208	20230914	154800	78794995	1909	1909	1909	1909	0
209	20230914	154700	78794995	1909	1909	1909	1909	0
210	20230914	154600	78794995	1909	1909	1909	1909	0
211	20230914	154500	78794995	1909	1909	1909	1909	0
212	20230914	154400	78794995	1909	1909	1909	1909	717
213	20230914	154300	78794995	1909	1909	1909	1909	0
214	20230914	154200	78794995	1909	1909	1909	1909	0
215	20230914	154100	78794995	1909	1909	1909	1909	0
216	20230914	154000	78794995	1909	1909	1909	1909	0
217	20230914	153900	78794995	1909	1909	1909	1909	0
218	20230914	153800	78794995	1909	1909	1909	1909	0
219	20230914	153700	78794995	1909	1909	1909	1909	0
220	20230914	153600	78794995	1909	1909	1909	1909	0
221	20230914	153500	78794995	1909	1909	1909	1909	0
222	20230914	153400	78794995	1909	1909	1909	1909	0
223	20230914	153300	78794995	1909	1909	1909	1909	0
224	20230914	153200	78794995	1909	1909	1909	1909	0
225	20230914	153100	78794995	1909	1909	1909	1909	0
226	20230914	153000	78794995	1909	1909	1909	1909	717
227	20230914	152900	77426242	1909	1909	1909	1909	0
228	20230914	152800	77426242	1909	1909	1909	1909	0
229	20230914	152700	77426242	1909	1909	1909	1909	0
230	20230914	152600	77426242	1909	1909	1909	1909	0
231	20230914	152500	77426242	1909	1909	1909	1909	0
232	20230914	152400	77426242	1909	1909	1909	1909	0
233	20230914	152300	77426242	1909	1909	1909	1909	0
234	20230914	152200	77426242	1909	1909	1909	1909	0
235	20230914	152100	77426242	1909	1909	1909	1909	0
236	20230914	152000	77426242	1909	1909	1909	1909	0
237	20230914	151900	77426242	1909	1909	1909	1909	0
238	20230914	151800	77426242	1909	1902	1909	1902	120
239	20230914	151700	77197302	1901	1901	1901	1901	0
240	20230914	151600	77197302	1901	1901	1901	1901	8
241	20230914	151500	77182094	1900	1900	1900	1900	0
242	20230914	151400	77182094	1900	1900	1900	1900	0
243	20230914	151300	77182094	1900	1900	1900	1900	1
244	20230914	151200	77180194	1900	1900	1900	1900	1
245	20230914	151100	77178294	1909	1909	1909	1909	10
246	20230914	151000	77159204	1909	1901	1909	1901	92
247	20230914	150900	76983682	1900	1900	1900	1900	0
248	20230914	150800	76983682	1900	1906	1909	1900	177
249	20230914	150700	76645830	1900	1900	1900	1900	1
250	20230914	150600	76643930	1910	1910	1910	1910	0
251	20230914	150500	76643930	1910	1907	1910	1907	177
252	20230914	150400	76306316	1900	1900	1900	1900	0
253	20230914	150300	76306316	1900	1900	1900	1900	0
254	20230914	150200	76306316	1900	1900	1900	1900	0
255	20230914	150100	76306316	1900	1900	1900	1900	0
256	20230914	150000	76306316	1900	1907	1907	1900	177
257	20230914	145900	75968784	1907	1907	1907	1907	10
258	20230914	145800	75949714	1907	1907	1907	1907	0
259	20230914	145700	75949714	1907	1907	1907	1907	0
260	20230914	145600	75949714	1907	1907	1907	1907	10
261	20230914	145500	75930644	1907	1907	1907	1907	176
262	20230914	145400	75595012	1907	1907	1907	1907	0
263	20230914	145300	75595012	1907	1907	1907	1907	10
264	20230914	145200	75575942	1909	1909	1909	1909	0
265	20230914	145100	75575942	1909	1909	1909	1909	0
266	20230914	145000	75575942	1909	1909	1909	1909	186
267	20230914	144900	75220868	1909	1909	1909	1909	10
268	20230914	144800	75201778	1909	1909	1909	1909	0
269	20230914	144700	75201778	1909	1909	1909	1909	10
270	20230914	144600	75182688	1909	1909	1909	1909	0
271	20230914	144500	75182688	1909	1905	1909	1905	176
272	20230914	144400	74847064	1905	1905	1905	1905	10
273	20230914	144300	74828014	1905	1905	1905	1905	0
274	20230914	144200	74828014	1905	1905	1905	1905	1
275	20230914	144100	74826109	1900	1900	1900	1900	0
276	20230914	144000	74826109	1900	1901	1901	1900	73
277	20230914	143900	74687408	1904	1904	1904	1904	0
278	20230914	143800	74687408	1904	1904	1904	1904	10
279	20230914	143700	74668368	1905	1905	1905	1905	0
280	20230914	143600	74668368	1905	1905	1905	1905	0
281	20230914	143500	74668368	1905	1905	1905	1905	10
282	20230914	143400	74649318	1905	1905	1905	1905	0
283	20230914	143300	74649318	1905	1905	1905	1905	1
284	20230914	143200	74647413	1905	1905	1905	1905	11
285	20230914	143100	74626458	1905	1905	1905	1905	0
286	20230914	143000	74626458	1905	1905	1905	1905	0
287	20230914	142900	74626458	1905	1905	1905	1905	202
288	20230914	142800	74241648	1905	1905	1905	1905	0
289	20230914	142700	74241648	1905	1905	1905	1905	0
290	20230914	142600	74241648	1905	1905	1905	1905	11
291	20230914	142500	74220693	1905	1905	1905	1905	0
292	20230914	142400	74220693	1905	1905	1905	1905	3
293	20230914	142300	74214978	1905	1905	1905	1905	11
294	20230914	142200	74194023	1905	1905	1905	1905	0
295	20230914	142100	74194023	1905	1905	1905	1905	0
296	20230914	142000	74194023	1905	1905	1905	1905	11
297	20230914	141900	74173068	1905	1905	1905	1905	0
298	20230914	141800	74173068	1905	1905	1905	1905	0
299	20230914	141700	74173068	1905	1906	1906	1905	121
300	20230914	141600	73942552	1906	1906	1906	1906	0
301	20230914	141500	73942552	1906	1906	1906	1906	0
302	20230914	141400	73942552	1906	1906	1906	1906	1
303	20230914	141300	73940646	1900	1900	1900	1900	0
304	20230914	141200	73940646	1900	1900	1900	1900	0
305	20230914	141100	73940646	1900	1900	1900	1900	0
306	20230914	141000	73940646	1900	1904	1904	1900	1000
307	20230914	140900	72040602	1905	1905	1905	1905	11
308	20230914	140800	72019647	1905	1905	1905	1905	0
309	20230914	140700	72019647	1905	1905	1905	1905	0
310	20230914	140600	72019647	1905	1905	1905	1905	11
311	20230914	140500	71998692	1907	1907	1907	1907	1
312	20230914	140400	71996785	1905	1905	1905	1905	0
313	20230914	140300	71996785	1905	1905	1905	1905	11
314	20230914	140200	71975830	1907	1907	1907	1907	11
315	20230914	140100	71954853	1907	1907	1907	1905	453
316	20230914	140000	71090984	1907	1906	1907	1906	93
317	20230914	135900	70913671	1906	1906	1906	1906	11
318	20230914	135800	70892705	1906	1906	1906	1906	0
319	20230914	135700	70892705	1906	1906	1906	1906	0
320	20230914	135600	70892705	1906	1905	1906	1905	21
321	20230914	135500	70852699	1905	1905	1905	1905	20
322	20230914	135400	70814599	1905	1905	1905	1905	40
323	20230914	135300	70738399	1904	1904	1904	1904	0
324	20230914	135200	70738399	1904	1904	1904	1904	0
325	20230914	135100	70738399	1904	1904	1904	1904	1134
326	20230914	135000	68579263	1904	1904	1904	1904	310
327	20230914	134900	67989023	1904	1904	1904	1904	191
328	20230914	134800	67625359	1904	1904	1904	1904	0
329	20230914	134700	67625359	1904	1904	1904	1904	12
330	20230914	134600	67602511	1904	1904	1904	1904	0
331	20230914	134500	67602511	1904	1904	1904	1904	1
332	20230914	134400	67600607	1904	1904	1904	1904	11
333	20230914	134300	67579663	1904	1904	1904	1904	0
334	20230914	134200	67579663	1904	1904	1904	1904	0
335	20230914	134100	67579663	1904	1904	1904	1904	11
336	20230914	134000	67558719	1904	1904	1904	1904	0
337	20230914	133900	67558719	1904	1904	1904	1904	0
338	20230914	133800	67558719	1904	1904	1904	1904	11
339	20230914	133700	67537775	1904	1904	1904	1904	1
340	20230914	133600	67535871	1904	1904	1904	1904	0
341	20230914	133500	67535871	1904	1904	1904	1904	11
342	20230914	133400	67514927	1904	1904	1904	1904	0
343	20230914	133300	67514927	1904	1904	1904	1904	0
344	20230914	133200	67514927	1904	1904	1904	1904	11
345	20230914	133100	67493983	1904	1904	1904	1904	0
346	20230914	133000	67493983	1904	1904	1904	1904	1
347	20230914	132900	67492079	1904	1904	1904	1904	11
348	20230914	132800	67471135	1904	1904	1904	1904	1
349	20230914	132700	67469231	1904	1904	1904	1904	0
350	20230914	132600	67469231	1904	1904	1904	1904	11
351	20230914	132500	67448287	1904	1904	1904	1904	0
352	20230914	132400	67448287	1904	1904	1904	1904	0
353	20230914	132300	67448287	1904	1904	1904	1904	11
354	20230914	132200	67427343	1904	1904	1904	1904	0
355	20230914	132100	67427343	1904	1904	1904	1904	0
356	20230914	132000	67427343	1904	1904	1904	1904	11
357	20230914	131900	67406399	1904	1904	1904	1904	1
358	20230914	131800	67404495	1900	1900	1900	1900	0
359	20230914	131700	67404495	1900	1900	1900	1900	0
360	20230914	131600	67404495	1900	1900	1900	1900	0
361	20230914	131500	67404495	1900	1900	1900	1900	0
362	20230914	131400	67404495	1900	1904	1904	1900	61
363	20230914	131300	67288551	1904	1904	1904	1904	0
364	20230914	131200	67288551	1904	1904	1904	1904	0
365	20230914	131100	67288551	1904	1904	1904	1904	11
366	20230914	131000	67267607	1904	1905	1905	1904	149
367	20230914	130900	66983910	1905	1905	1905	1905	191
368	20230914	130800	66620055	1905	1905	1905	1905	11
369	20230914	130700	66599100	1905	1905	1905	1905	0
370	20230914	130600	66599100	1905	1905	1905	1905	0
371	20230914	130500	66599100	1905	1905	1905	1905	11
372	20230914	130400	66578145	1905	1905	1905	1905	0
373	20230914	130300	66578145	1905	1905	1905	1905	354
374	20230914	130200	65903775	1905	1905	1905	1905	11
375	20230914	130100	65882820	1905	1905	1905	1905	0
376	20230914	130000	65882820	1905	1905	1905	1905	1
377	20230914	125900	65880915	1905	1905	1905	1905	11
378	20230914	125800	65859960	1905	1905	1905	1905	0
379	20230914	125700	65859960	1905	1905	1905	1905	1
380	20230914	125600	65858055	1904	1904	1904	1904	1
381	20230914	125500	65856151	1904	1904	1904	1904	499
382	20230914	125400	64906055	1904	1904	1904	1904	188
383	20230914	125300	64548103	1904	1904	1904	1904	12
384	20230914	125200	64525255	1904	1904	1904	1904	0
385	20230914	125100	64525255	1904	1904	1904	1904	1
386	20230914	125000	64523351	1900	1900	1900	1900	0
387	20230914	124900	64523351	1900	1900	1900	1900	0
388	20230914	124800	64523351	1900	1900	1900	1900	0
389	20230914	124700	64523351	1900	1900	1900	1900	0
390	20230914	124600	64523351	1900	1900	1900	1900	1
391	20230914	124500	64521451	1904	1904	1904	1904	0
392	20230914	124400	64521451	1904	1904	1904	1904	11
393	20230914	124300	64500507	1904	1904	1904	1904	0
394	20230914	124200	64500507	1904	1904	1904	1904	1
395	20230914	124100	64498603	1904	1904	1904	1904	11
396	20230914	124000	64477659	1904	1904	1904	1904	0
397	20230914	123900	64477659	1904	1904	1904	1904	0
398	20230914	123800	64477659	1904	1904	1904	1904	11
399	20230914	123700	64456715	1904	1904	1904	1904	0
400	20230914	123600	64456715	1904	1904	1904	1904	0
401	20230914	123500	64456715	1904	1904	1904	1904	211
402	20230914	123400	64054971	1904	1904	1904	1904	0
403	20230914	123300	64054971	1904	1904	1904	1904	1
404	20230914	123200	64053067	1904	1904	1904	1904	11
405	20230914	123100	64032123	1904	1904	1904	1904	0
406	20230914	123000	64032123	1904	1904	1904	1904	0
407	20230914	122900	64032123	1904	1904	1904	1904	191
408	20230914	122800	63668459	1898	1898	1898	1898	0
409	20230914	122700	63668459	1898	1898	1898	1898	0
410	20230914	122600	63668459	1898	1904	1904	1898	5272
411	20230914	122500	53653730	1904	1904	1904	1904	0
412	20230914	122400	53653730	1904	1904	1904	1904	1
413	20230914	122300	53651826	1903	1903	1903	1903	0
414	20230914	122200	53651826	1903	1903	1903	1903	0
415	20230914	122100	53651826	1903	1903	1903	1903	0
416	20230914	122000	53651826	1903	1903	1903	1903	0
417	20230914	121900	53651826	1903	1903	1903	1903	0
418	20230914	121800	53651826	1903	1903	1903	1903	1
419	20230914	121700	53649923	1902	1902	1902	1902	0
420	20230914	121600	53649923	1902	1902	1902	1902	138
421	20230914	121500	53387447	1903	1903	1903	1903	0
422	20230914	121400	53387447	1903	1903	1903	1903	16
423	20230914	121300	53356999	1903	1903	1903	1903	14
424	20230914	121200	53330357	1904	1904	1904	1904	4
425	20230914	121100	53322741	1904	1904	1904	1904	15
426	20230914	121000	53294181	1904	1904	1904	1904	4
427	20230914	120900	53286565	1904	1904	1904	1904	4
428	20230914	120800	53278949	1904	1904	1904	1904	15
429	20230914	120700	53250389	1904	1904	1904	1904	3
430	20230914	120600	53244677	1904	1904	1904	1904	4
431	20230914	120500	53237061	1904	1904	1904	1904	16
432	20230914	120400	53206597	1904	1904	1904	1904	4
433	20230914	120300	53198981	1904	1904	1904	1904	4
434	20230914	120200	53191365	1904	1904	1904	1904	15
435	20230914	120100	53162805	1904	1904	1904	1904	4
436	20230914	120000	53155189	1904	1904	1904	1904	3
437	20230914	115900	53149477	1903	1903	1903	1903	1
438	20230914	115800	53147574	1903	1903	1903	1903	0
439	20230914	115700	53147574	1903	1903	1903	1903	5
440	20230914	115600	53138059	1903	1903	1903	1903	1
441	20230914	115500	53136156	1898	1898	1898	1898	0
442	20230914	115400	53136156	1898	1898	1898	1898	0
443	20230914	115300	53136156	1898	1898	1898	1898	36
444	20230914	115200	53067828	1898	1898	1898	1898	0
445	20230914	115100	53067828	1898	1898	1898	1898	0
446	20230914	115000	53067828	1898	1904	1904	1898	12
447	20230914	114900	53044986	1904	1899	1904	1899	192
448	20230914	114800	52679639	1899	1899	1899	1899	0
449	20230914	114700	52679639	1899	1899	1899	1899	1
450	20230914	114600	52677740	1898	1898	1898	1898	0
451	20230914	114500	52677740	1898	1898	1898	1898	0
452	20230914	114400	52677740	1898	1898	1898	1898	0
453	20230914	114300	52677740	1898	1898	1898	1898	0
454	20230914	114200	52677740	1898	1898	1898	1898	0
455	20230914	114100	52677740	1898	1898	1898	1898	5
456	20230914	114000	52668250	1898	1897	1898	1897	45
457	20230914	113900	52582872	1897	1897	1897	1897	0
458	20230914	113800	52582872	1897	1897	1897	1897	11
459	20230914	113700	52562005	1897	1896	1897	1896	9
460	20230914	113600	52544940	1897	1897	1897	1897	56
461	20230914	113500	52438708	1896	1896	1896	1896	0
462	20230914	113400	52438708	1896	1896	1896	1896	0
463	20230914	113300	52438708	1896	1896	1896	1896	0
464	20230914	113200	52438708	1896	1898	1899	1896	2049
465	20230914	113100	48549861	1897	1897	1897	1897	0
466	20230914	113000	48549861	1897	1897	1897	1897	100
467	20230914	112900	48360161	1898	1898	1898	1898	11
468	20230914	112800	48339283	1898	1897	1898	1896	26
469	20230914	112700	48289965	1895	1895	1895	1895	0
470	20230914	112600	48289965	1895	1895	1895	1895	0
471	20230914	112500	48289965	1895	1896	1896	1895	350
472	20230914	112400	47626556	1897	1897	1897	1897	18
473	20230914	112300	47592410	1896	1900	1900	1896	12
474	20230914	112200	47569614	1904	1904	1904	1904	0
475	20230914	112100	47569614	1904	1904	1904	1904	0
476	20230914	112000	47569614	1904	1904	1904	1904	11
477	20230914	111900	47548670	1904	1900	1904	1895	43
478	20230914	111800	47467091	1904	1904	1904	1904	0
479	20230914	111700	47467091	1904	1904	1904	1904	11
480	20230914	111600	47446147	1904	1904	1904	1904	0
481	20230914	111500	47446147	1904	1904	1904	1904	3
482	20230914	111400	47440435	1905	1905	1905	1905	11
483	20230914	111300	47419480	1905	1905	1905	1905	0
484	20230914	111200	47419480	1905	1905	1905	1905	0
485	20230914	111100	47419480	1905	1905	1905	1905	11
486	20230914	111000	47398525	1905	1905	1905	1905	1
487	20230914	110900	47396620	1905	1904	1905	1904	192
488	20230914	110800	47030899	1904	1904	1904	1904	11
489	20230914	110700	47009955	1904	1904	1904	1904	0
490	20230914	110600	47009955	1904	1904	1904	1904	0
491	20230914	110500	47009955	1904	1904	1904	1904	11
492	20230914	110400	46989011	1904	1904	1904	1904	0
493	20230914	110300	46989011	1904	1904	1904	1904	0
494	20230914	110200	46989011	1904	1904	1904	1904	11
495	20230914	110100	46968067	1904	1904	1904	1904	0
496	20230914	110000	46968067	1904	1904	1904	1904	5
497	20230914	105900	46958547	1904	1904	1904	1904	11
498	20230914	105800	46937603	1904	1904	1904	1904	0
499	20230914	105700	46937603	1904	1904	1904	1904	0
500	20230914	105600	46937603	1904	1904	1904	1904	11
501	20230914	105500	46916659	1904	1904	1904	1904	0
502	20230914	105400	46916659	1904	1904	1904	1904	0
503	20230914	105300	46916659	1904	1904	1904	1904	21
504	20230914	105200	46876675	1904	1904	1904	1904	0
505	20230914	105100	46876675	1904	1904	1904	1904	1
506	20230914	105000	46874771	1894	1894	1894	1894	0
507	20230914	104900	46874771	1894	1894	1894	1894	0
508	20230914	104800	46874771	1894	1894	1894	1894	0
509	20230914	104700	46874771	1894	1894	1894	1894	0
510	20230914	104600	46874771	1894	1897	1897	1894	2048
511	20230914	104500	42992251	1897	1898	1898	1897	928
512	20230914	104400	41231819	1902	1902	1902	1902	11
513	20230914	104300	41210897	1902	1902	1902	1902	190
514	20230914	104200	40849517	1903	1903	1903	1903	45
515	20230914	104100	40763882	1905	1905	1905	1905	11
516	20230914	104000	40742927	1905	1905	1905	1905	0
517	20230914	103900	40742927	1905	1905	1905	1905	10
518	20230914	103800	40723877	1905	1905	1905	1905	11
519	20230914	103700	40702922	1905	1905	1905	1905	0
520	20230914	103600	40702922	1905	1905	1905	1905	0
521	20230914	103500	40702922	1905	1905	1905	1905	11
522	20230914	103400	40681967	1906	1906	1906	1906	0
523	20230914	103300	40681967	1906	1906	1906	1906	1
524	20230914	103200	40680061	1906	1906	1906	1906	11
525	20230914	103100	40659095	1906	1906	1906	1906	0
526	20230914	103000	40659095	1906	1906	1906	1906	0
527	20230914	102900	40659095	1906	1904	1906	1904	192
528	20230914	102800	40293335	1903	1903	1903	1903	1
529	20230914	102700	40291432	1904	1904	1904	1904	0
530	20230914	102600	40291432	1904	1904	1904	1904	11
531	20230914	102500	40270488	1904	1904	1904	1904	0
532	20230914	102400	40270488	1904	1904	1904	1904	106
533	20230914	102300	40068664	1904	1904	1904	1904	11
534	20230914	102200	40047720	1904	1904	1904	1904	0
535	20230914	102100	40047720	1904	1904	1904	1904	0
536	20230914	102000	40047720	1904	1904	1904	1904	11
537	20230914	101900	40026776	1904	1904	1904	1904	0
538	20230914	101800	40026776	1904	1904	1904	1904	0
539	20230914	101700	40026776	1904	1904	1904	1904	11
540	20230914	101600	40005832	1904	1904	1904	1904	0
541	20230914	101500	40005832	1904	1904	1904	1904	0
542	20230914	101400	40005832	1904	1904	1904	1904	1
543	20230914	101300	40003928	1903	1903	1903	1903	0
544	20230914	101200	40003928	1903	1903	1903	1903	0
545	20230914	101100	40003928	1903	1903	1903	1903	11
546	20230914	101000	39982995	1903	1903	1903	1903	16
547	20230914	100900	39952547	1903	1903	1903	1903	0
548	20230914	100800	39952547	1903	1903	1903	1903	0
549	20230914	100700	39952547	1903	1903	1903	1903	1
550	20230914	100600	39950644	1903	1904	1904	1903	394
551	20230914	100500	39200704	1906	1906	1906	1906	12
552	20230914	100400	39177832	1906	1906	1906	1906	0
553	20230914	100300	39177832	1906	1906	1906	1906	0
554	20230914	100200	39177832	1906	1906	1906	1906	11
555	20230914	100100	39156866	1906	1906	1906	1906	0
556	20230914	100000	39156866	1906	1906	1906	1906	0
557	20230914	095900	39156866	1906	1906	1906	1906	11
558	20230914	095800	39135900	1906	1906	1906	1906	0
559	20230914	095700	39135900	1906	1906	1906	1906	0
560	20230914	095600	39135900	1906	1906	1906	1906	12
561	20230914	095500	39113028	1906	1906	1906	1906	0
562	20230914	095400	39113028	1906	1906	1906	1906	0
563	20230914	095300	39113028	1906	1906	1906	1906	11
564	20230914	095200	39092062	1906	1906	1906	1906	0
565	20230914	095100	39092062	1906	1906	1906	1906	0
566	20230914	095000	39092062	1906	1906	1906	1906	11
567	20230914	094900	39071096	1906	1906	1906	1906	0
568	20230914	094800	39071096	1906	1906	1906	1906	0
569	20230914	094700	39071096	1906	1906	1906	1906	1
570	20230914	094600	39069190	1904	1904	1904	1904	0
571	20230914	094500	39069190	1904	1904	1904	1904	0
572	20230914	094400	39069190	1904	1904	1904	1904	500
573	20230914	094300	38117190	1904	1905	1905	1904	207
574	20230914	094200	37723052	1904	1904	1904	1904	101
575	20230914	094100	37530748	1904	1904	1904	1904	100
576	20230914	094000	37340348	1904	1904	1904	1904	200
577	20230914	093900	36959548	1904	1904	1904	1904	200
578	20230914	093800	36578748	1904	1909	1909	1904	121
579	20230914	093700	36348259	1909	1904	1909	1904	207
580	20230914	093600	35954096	1904	1904	1904	1904	200
581	20230914	093500	35573296	1909	1909	1909	1909	11
582	20230914	093400	35552297	1910	1910	1910	1910	0
583	20230914	093300	35552297	1910	1910	1910	1910	0
584	20230914	093200	35552297	1910	1910	1910	1910	67
585	20230914	093100	35424327	1910	1910	1910	1910	0
586	20230914	093000	35424327	1910	1910	1910	1910	190
587	20230914	092900	35061427	1902	1910	1910	1902	12
588	20230914	092800	35038515	1910	1910	1910	1910	1
589	20230914	092700	35036605	1902	1902	1902	1902	0
590	20230914	092600	35036605	1902	1902	1902	1902	0
591	20230914	092500	35036605	1902	1910	1910	1902	2
592	20230914	092400	35032793	1902	1902	1902	1902	0
593	20230914	092300	35032793	1902	1905	1905	1902	346
594	20230914	092200	34373666	1902	1902	1902	1902	1373
595	20230914	092100	31762220	1895	1895	1895	1895	600
596	20230914	092000	30625220	1895	1895	1895	1895	304
597	20230914	091900	30049140	1895	1902	1902	1895	501
598	20230914	091800	29099718	1902	1902	1902	1902	25
599	20230914	091700	29052168	1902	1902	1902	1902	1001
600	20230914	091600	27148266	1894	1894	1894	1894	0
601	20230914	091500	27148266	1894	1894	1894	1894	0
602	20230914	091400	27148266	1894	1894	1894	1894	0
603	20230914	091300	27148266	1894	1894	1894	1894	0
604	20230914	091200	27148266	1894	1894	1894	1894	0
605	20230914	091100	27148266	1894	1894	1894	1894	0
606	20230914	091000	27148266	1894	1902	1902	1894	371
607	20230914	090900	26445006	1903	1903	1903	1903	4
608	20230914	090800	26437394	1903	1903	1903	1903	100
609	20230914	090700	26247094	1903	1903	1903	1903	3
610	20230914	090600	26241385	1900	1900	1900	1900	706
611	20230914	090500	24899985	1900	1900	1900	1900	230
612	20230914	090400	24462985	1893	1894	1894	1893	1300
613	20230914	090300	22001030	1892	1901	1901	1892	330
614	20230914	090200	21374392	1901	1903	1904	1901	2170
615	20230914	090100	17243631	1901	1903	1903	1901	305
616	20230914	090000	16663808	1904	1904	1904	1904	8752