KissMeData/069330/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	193000	130815891	1680	1680	1680	1680	1357
3	20230911	192900	130815891	1680	1680	1680	1680	0
4	20230911	192800	130815891	1680	1680	1680	1680	0
5	20230911	192700	130815891	1680	1680	1680	1680	0
6	20230911	192600	130815891	1680	1680	1680	1680	0
7	20230911	192500	130815891	1680	1680	1680	1680	0
8	20230911	192400	130815891	1680	1680	1680	1680	0
9	20230911	192300	130815891	1680	1680	1680	1680	0
10	20230911	192200	130815891	1680	1680	1680	1680	0
11	20230911	192100	130815891	1680	1680	1680	1680	0
12	20230911	192000	130815891	1680	1680	1680	1680	0
13	20230911	191900	130815891	1680	1680	1680	1680	0
14	20230911	191800	130815891	1680	1680	1680	1680	0
15	20230911	191700	130815891	1680	1680	1680	1680	0
16	20230911	191600	130815891	1680	1680	1680	1680	0
17	20230911	191500	130815891	1680	1680	1680	1680	0
18	20230911	191400	130815891	1680	1680	1680	1680	0
19	20230911	191300	130815891	1680	1680	1680	1680	0
20	20230911	191200	130815891	1680	1680	1680	1680	0
21	20230911	191100	130815891	1680	1680	1680	1680	0
22	20230911	191000	130815891	1680	1680	1680	1680	0
23	20230911	190900	130815891	1680	1680	1680	1680	0
24	20230911	190800	130815891	1680	1680	1680	1680	0
25	20230911	190700	130815891	1680	1680	1680	1680	0
26	20230911	190600	130815891	1680	1680	1680	1680	0
27	20230911	190500	130815891	1680	1680	1680	1680	0
28	20230911	190400	130815891	1680	1680	1680	1680	0
29	20230911	190300	130815891	1680	1680	1680	1680	0
30	20230911	190200	130815891	1680	1680	1680	1680	0
31	20230911	190100	130815891	1680	1680	1680	1680	0
32	20230911	190000	130815891	1680	1680	1680	1680	1357
33	20230911	185900	130815891	1680	1680	1680	1680	0
34	20230911	185800	130815891	1680	1680	1680	1680	0
35	20230911	185700	130815891	1680	1680	1680	1680	0
36	20230911	185600	130815891	1680	1680	1680	1680	0
37	20230911	185500	130815891	1680	1680	1680	1680	0
38	20230911	185400	130815891	1680	1680	1680	1680	0
39	20230911	185300	130815891	1680	1680	1680	1680	0
40	20230911	185200	130815891	1680	1680	1680	1680	0
41	20230911	185100	130815891	1680	1680	1680	1680	0
42	20230911	185000	130815891	1680	1680	1680	1680	0
43	20230911	184900	130815891	1680	1680	1680	1680	0
44	20230911	184800	130815891	1680	1680	1680	1680	0
45	20230911	184700	130815891	1680	1680	1680	1680	0
46	20230911	184600	130815891	1680	1680	1680	1680	0
47	20230911	184500	130815891	1680	1680	1680	1680	0
48	20230911	184400	130815891	1680	1680	1680	1680	0
49	20230911	184300	130815891	1680	1680	1680	1680	0
50	20230911	184200	130815891	1680	1680	1680	1680	0
51	20230911	184100	130815891	1680	1680	1680	1680	0
52	20230911	184000	130815891	1680	1680	1680	1680	0
53	20230911	183900	130815891	1680	1680	1680	1680	0
54	20230911	183800	130815891	1680	1680	1680	1680	0
55	20230911	183700	130815891	1680	1680	1680	1680	0
56	20230911	183600	130815891	1680	1680	1680	1680	0
57	20230911	183500	130815891	1680	1680	1680	1680	0
58	20230911	183400	130815891	1680	1680	1680	1680	0
59	20230911	183300	130815891	1680	1680	1680	1680	0
60	20230911	183200	130815891	1680	1680	1680	1680	0
61	20230911	183100	130815891	1680	1680	1680	1680	0
62	20230911	183000	130815891	1680	1680	1680	1680	1357
63	20230911	182900	130815891	1680	1680	1680	1680	0
64	20230911	182800	130815891	1680	1680	1680	1680	0
65	20230911	182700	130815891	1680	1680	1680	1680	0
66	20230911	182600	130815891	1680	1680	1680	1680	0
67	20230911	182500	130815891	1680	1680	1680	1680	0
68	20230911	182400	130815891	1680	1680	1680	1680	0
69	20230911	182300	130815891	1680	1680	1680	1680	0
70	20230911	182200	130815891	1680	1680	1680	1680	0
71	20230911	182100	130815891	1680	1680	1680	1680	0
72	20230911	182000	130815891	1680	1680	1680	1680	0
73	20230911	181900	130815891	1680	1680	1680	1680	0
74	20230911	181800	130815891	1680	1680	1680	1680	0
75	20230911	181700	130815891	1680	1680	1680	1680	0
76	20230911	181600	130815891	1680	1680	1680	1680	0
77	20230911	181500	130815891	1680	1680	1680	1680	0
78	20230911	181400	130815891	1680	1680	1680	1680	0
79	20230911	181300	130815891	1680	1680	1680	1680	0
80	20230911	181200	130815891	1680	1680	1680	1680	0
81	20230911	181100	130815891	1680	1680	1680	1680	0
82	20230911	181000	130815891	1680	1680	1680	1680	0
83	20230911	180900	130815891	1680	1680	1680	1680	0
84	20230911	180800	130815891	1680	1680	1680	1680	0
85	20230911	180700	130815891	1680	1680	1680	1680	0
86	20230911	180600	130815891	1680	1680	1680	1680	0
87	20230911	180500	130815891	1680	1680	1680	1680	0
88	20230911	180400	130815891	1680	1680	1680	1680	0
89	20230911	180300	130815891	1680	1680	1680	1680	0
90	20230911	180200	130815891	1680	1680	1680	1680	0
91	20230911	180100	130815891	1680	1680	1680	1680	0
92	20230911	180000	130815891	1680	1680	1680	1680	1357
93	20230911	175900	130815891	1680	1680	1680	1680	0
94	20230911	175800	130815891	1680	1680	1680	1680	0
95	20230911	175700	130815891	1680	1680	1680	1680	0
96	20230911	175600	130815891	1680	1680	1680	1680	0
97	20230911	175500	130815891	1680	1680	1680	1680	0
98	20230911	175400	130815891	1680	1680	1680	1680	0
99	20230911	175300	130815891	1680	1680	1680	1680	0
100	20230911	175200	130815891	1680	1680	1680	1680	0
101	20230911	175100	130815891	1680	1680	1680	1680	0
102	20230911	175000	130815891	1680	1680	1680	1680	0
103	20230911	174900	130815891	1680	1680	1680	1680	0
104	20230911	174800	130815891	1680	1680	1680	1680	0
105	20230911	174700	130815891	1680	1680	1680	1680	0
106	20230911	174600	130815891	1680	1680	1680	1680	0
107	20230911	174500	130815891	1680	1680	1680	1680	0
108	20230911	174400	130815891	1680	1680	1680	1680	0
109	20230911	174300	130815891	1680	1680	1680	1680	0
110	20230911	174200	130815891	1680	1680	1680	1680	0
111	20230911	174100	130815891	1680	1680	1680	1680	0
112	20230911	174000	130815891	1680	1680	1680	1680	0
113	20230911	173900	130815891	1680	1680	1680	1680	0
114	20230911	173800	130815891	1680	1680	1680	1680	0
115	20230911	173700	130815891	1680	1680	1680	1680	0
116	20230911	173600	130815891	1680	1680	1680	1680	0
117	20230911	173500	130815891	1680	1680	1680	1680	0
118	20230911	173400	130815891	1680	1680	1680	1680	0
119	20230911	173300	130815891	1680	1680	1680	1680	0
120	20230911	173200	130815891	1680	1680	1680	1680	0
121	20230911	173100	130815891	1680	1680	1680	1680	0
122	20230911	173000	130815891	1680	1680	1680	1680	1357
123	20230911	172900	130815891	1680	1680	1680	1680	0
124	20230911	172800	130815891	1680	1680	1680	1680	0
125	20230911	172700	130815891	1680	1680	1680	1680	0
126	20230911	172600	130815891	1680	1680	1680	1680	0
127	20230911	172500	130815891	1680	1680	1680	1680	0
128	20230911	172400	130815891	1680	1680	1680	1680	0
129	20230911	172300	130815891	1680	1680	1680	1680	0
130	20230911	172200	130815891	1680	1680	1680	1680	0
131	20230911	172100	130815891	1680	1680	1680	1680	0
132	20230911	172000	130815891	1680	1680	1680	1680	0
133	20230911	171900	130815891	1680	1680	1680	1680	0
134	20230911	171800	130815891	1680	1680	1680	1680	0
135	20230911	171700	130815891	1680	1680	1680	1680	0
136	20230911	171600	130815891	1680	1680	1680	1680	0
137	20230911	171500	130815891	1680	1680	1680	1680	0
138	20230911	171400	130815891	1680	1680	1680	1680	0
139	20230911	171300	130815891	1680	1680	1680	1680	0
140	20230911	171200	130815891	1680	1680	1680	1680	0
141	20230911	171100	130815891	1680	1680	1680	1680	0
142	20230911	171000	130815891	1680	1680	1680	1680	0
143	20230911	170900	130815891	1680	1680	1680	1680	0
144	20230911	170800	130815891	1680	1680	1680	1680	0
145	20230911	170700	130815891	1680	1680	1680	1680	0
146	20230911	170600	130815891	1680	1680	1680	1680	0
147	20230911	170500	130815891	1680	1680	1680	1680	0
148	20230911	170400	130815891	1680	1680	1680	1680	0
149	20230911	170300	130815891	1680	1680	1680	1680	0
150	20230911	170200	130815891	1680	1680	1680	1680	0
151	20230911	170100	130815891	1680	1680	1680	1680	0
152	20230911	170000	130815891	1680	1680	1680	1680	1357
153	20230911	165900	130815891	1680	1680	1680	1680	0
154	20230911	165800	130815891	1680	1680	1680	1680	0
155	20230911	165700	130815891	1680	1680	1680	1680	0
156	20230911	165600	130815891	1680	1680	1680	1680	0
157	20230911	165500	130815891	1680	1680	1680	1680	0
158	20230911	165400	130815891	1680	1680	1680	1680	0
159	20230911	165300	130815891	1680	1680	1680	1680	0
160	20230911	165200	130815891	1680	1680	1680	1680	0
161	20230911	165100	130815891	1680	1680	1680	1680	0
162	20230911	165000	130815891	1680	1680	1680	1680	0
163	20230911	164900	130815891	1680	1680	1680	1680	0
164	20230911	164800	130815891	1680	1680	1680	1680	0
165	20230911	164700	130815891	1680	1680	1680	1680	0
166	20230911	164600	130815891	1680	1680	1680	1680	0
167	20230911	164500	130815891	1680	1680	1680	1680	0
168	20230911	164400	130815891	1680	1680	1680	1680	0
169	20230911	164300	130815891	1680	1680	1680	1680	0
170	20230911	164200	130815891	1680	1680	1680	1680	0
171	20230911	164100	130815891	1680	1680	1680	1680	0
172	20230911	164000	130815891	1680	1680	1680	1680	0
173	20230911	163900	130815891	1680	1680	1680	1680	0
174	20230911	163800	130815891	1680	1680	1680	1680	0
175	20230911	163700	130815891	1680	1680	1680	1680	0
176	20230911	163600	130815891	1680	1680	1680	1680	0
177	20230911	163500	130815891	1680	1680	1680	1680	0
178	20230911	163400	130815891	1680	1680	1680	1680	0
179	20230911	163300	130815891	1680	1680	1680	1680	0
180	20230911	163200	130815891	1680	1680	1680	1680	0
181	20230911	163100	130815891	1680	1680	1680	1680	0
182	20230911	163000	130815891	1680	1680	1680	1680	1357
183	20230911	162900	130815891	1680	1680	1680	1680	0
184	20230911	162800	130815891	1680	1680	1680	1680	0
185	20230911	162700	130815891	1680	1680	1680	1680	0
186	20230911	162600	130815891	1680	1680	1680	1680	0
187	20230911	162500	130815891	1680	1680	1680	1680	0
188	20230911	162400	130815891	1680	1680	1680	1680	0
189	20230911	162300	130815891	1680	1680	1680	1680	0
190	20230911	162200	130815891	1680	1680	1680	1680	0
191	20230911	162100	130815891	1680	1680	1680	1680	0
192	20230911	162000	130815891	1680	1680	1680	1680	0
193	20230911	161900	130815891	1680	1680	1680	1680	0
194	20230911	161800	130815891	1680	1680	1680	1680	0
195	20230911	161700	130815891	1680	1680	1680	1680	0
196	20230911	161600	130815891	1680	1680	1680	1680	0
197	20230911	161500	130815891	1680	1680	1680	1680	0
198	20230911	161400	130815891	1680	1680	1680	1680	0
199	20230911	161300	130815891	1680	1680	1680	1680	0
200	20230911	161200	130815891	1680	1680	1680	1680	0
201	20230911	161100	130815891	1680	1680	1680	1680	0
202	20230911	161000	130815891	1680	1680	1680	1680	0
203	20230911	160900	130815891	1680	1680	1680	1680	0
204	20230911	160800	130815891	1680	1680	1680	1680	0
205	20230911	160700	130815891	1680	1680	1680	1680	0
206	20230911	160600	130815891	1680	1680	1680	1680	0
207	20230911	160500	130815891	1680	1680	1680	1680	0
208	20230911	160400	130815891	1680	1680	1680	1680	0
209	20230911	160300	130815891	1680	1680	1680	1680	0
210	20230911	160200	130815891	1680	1680	1680	1680	0
211	20230911	160100	130815891	1680	1680	1680	1680	0
212	20230911	160000	130815891	1680	1680	1680	1680	1357
213	20230911	155900	130815891	1680	1680	1680	1680	0
214	20230911	155800	130815891	1680	1680	1680	1680	0
215	20230911	155700	130815891	1680	1680	1680	1680	0
216	20230911	155600	130815891	1680	1680	1680	1680	0
217	20230911	155500	130815891	1680	1680	1680	1680	0
218	20230911	155400	130815891	1680	1680	1680	1680	0
219	20230911	155300	130815891	1680	1680	1680	1680	0
220	20230911	155200	130815891	1680	1680	1680	1680	0
221	20230911	155100	130815891	1680	1680	1680	1680	0
222	20230911	155000	130815891	1680	1680	1680	1680	0
223	20230911	154900	130815891	1680	1680	1680	1680	0
224	20230911	154800	130815891	1680	1680	1680	1680	0
225	20230911	154700	130815891	1680	1680	1680	1680	0
226	20230911	154600	130815891	1680	1680	1680	1680	0
227	20230911	154500	130815891	1680	1680	1680	1680	0
228	20230911	154400	130815891	1680	1680	1680	1680	0
229	20230911	154300	130815891	1680	1680	1680	1680	0
230	20230911	154200	130815891	1680	1680	1680	1680	0
231	20230911	154100	130815891	1680	1680	1680	1680	0
232	20230911	154000	130815891	1680	1680	1680	1680	0
233	20230911	153900	130815891	1680	1680	1680	1680	0
234	20230911	153800	130815891	1680	1680	1680	1680	0
235	20230911	153700	130815891	1680	1680	1680	1680	0
236	20230911	153600	130815891	1680	1680	1680	1680	0
237	20230911	153500	130815891	1680	1680	1680	1680	0
238	20230911	153400	130815891	1680	1680	1680	1680	0
239	20230911	153300	130815891	1680	1680	1680	1680	0
240	20230911	153200	130815891	1680	1680	1680	1680	0
241	20230911	153100	130815891	1680	1680	1680	1680	0
242	20230911	153000	130815891	1680	1680	1680	1680	2714
243	20230911	152900	128536131	1684	1684	1684	1684	0
244	20230911	152800	128536131	1684	1684	1684	1684	0
245	20230911	152700	128536131	1684	1684	1684	1684	0
246	20230911	152600	128536131	1684	1684	1684	1684	0
247	20230911	152500	128536131	1684	1684	1684	1684	0
248	20230911	152400	128536131	1684	1684	1684	1684	0
249	20230911	152300	128536131	1684	1684	1684	1684	0
250	20230911	152200	128536131	1684	1684	1684	1684	0
251	20230911	152100	128536131	1684	1684	1684	1684	0
252	20230911	152000	128536131	1684	1684	1684	1684	0
253	20230911	151900	128536131	1684	1684	1684	1684	1
254	20230911	151800	128534447	1684	1684	1684	1684	0
255	20230911	151700	128534447	1684	1684	1684	1684	16
256	20230911	151600	128507503	1684	1684	1684	1684	0
257	20230911	151500	128507503	1684	1680	1684	1680	3
258	20230911	151400	128502459	1680	1680	1680	1680	0
259	20230911	151300	128502459	1680	1680	1680	1680	0
260	20230911	151200	128502459	1680	1680	1680	1680	0
261	20230911	151100	128502459	1680	1680	1680	1680	0
262	20230911	151000	128502459	1680	1680	1680	1680	1
263	20230911	150900	128500779	1668	1668	1668	1668	0
264	20230911	150800	128500779	1668	1668	1668	1668	0
265	20230911	150700	128500779	1668	1668	1668	1668	0
266	20230911	150600	128500779	1668	1668	1668	1668	0
267	20230911	150500	128500779	1668	1668	1668	1668	0
268	20230911	150400	128500779	1668	1668	1668	1668	0
269	20230911	150300	128500779	1668	1668	1668	1668	0
270	20230911	150200	128500779	1668	1672	1672	1668	463
271	20230911	150100	127727584	1680	1680	1680	1680	0
272	20230911	150000	127727584	1680	1675	1680	1675	6370
273	20230911	145900	117026019	1675	1675	1675	1675	0
274	20230911	145800	117026019	1675	1675	1675	1675	13
275	20230911	145700	117004244	1674	1674	1674	1674	0
276	20230911	145600	117004244	1674	1674	1674	1674	0
277	20230911	145500	117004244	1674	1674	1674	1674	0
278	20230911	145400	117004244	1674	1674	1674	1674	0
279	20230911	145300	117004244	1674	1674	1674	1674	0
280	20230911	145200	117004244	1674	1674	1674	1674	60
281	20230911	145100	116903804	1674	1673	1674	1673	233
282	20230911	145000	116513772	1671	1671	1672	1671	40
283	20230911	144900	116446923	1672	1672	1672	1672	1
284	20230911	144800	116445251	1672	1679	1679	1672	1444
285	20230911	144700	114029174	1680	1680	1680	1680	0
286	20230911	144600	114029174	1680	1683	1683	1680	3151
287	20230911	144500	108732709	1684	1684	1684	1684	504
288	20230911	144400	107883973	1684	1685	1685	1684	59
289	20230911	144300	107784616	1685	1685	1685	1685	3941
290	20230911	144200	101144031	1685	1684	1685	1684	563
291	20230911	144100	100195404	1684	1685	1685	1684	266
292	20230911	144000	99747204	1685	1685	1685	1685	1
293	20230911	143900	99745519	1684	1684	1684	1684	9
294	20230911	143800	99730363	1685	1682	1685	1682	17
295	20230911	143700	99701745	1682	1684	1685	1682	223
296	20230911	143600	99326582	1685	1685	1685	1685	30
297	20230911	143500	99276032	1685	1685	1685	1685	0
298	20230911	143400	99276032	1685	1685	1685	1685	1696
299	20230911	143300	96418272	1684	1684	1684	1684	0
300	20230911	143200	96418272	1684	1684	1684	1684	126
301	20230911	143100	96206088	1684	1684	1684	1684	0
302	20230911	143000	96206088	1684	1684	1684	1684	4
303	20230911	142900	96199352	1684	1684	1684	1684	84
304	20230911	142800	96057896	1684	1684	1684	1684	0
305	20230911	142700	96057896	1684	1683	1684	1683	731
306	20230911	142600	94827351	1683	1683	1683	1683	0
307	20230911	142500	94827351	1683	1683	1683	1683	598
308	20230911	142400	93820917	1683	1683	1683	1683	0
309	20230911	142300	93820917	1683	1683	1683	1683	4
310	20230911	142200	93814185	1682	1682	1682	1682	322
311	20230911	142100	93272581	1682	1682	1682	1682	4
312	20230911	142000	93265853	1682	1682	1682	1682	4
313	20230911	141900	93259125	1682	1682	1682	1682	0
314	20230911	141800	93259125	1682	1682	1682	1682	4
315	20230911	141700	93252397	1682	1682	1682	1682	0
316	20230911	141600	93252397	1682	1682	1682	1682	4
317	20230911	141500	93245669	1682	1682	1682	1682	0
318	20230911	141400	93245669	1682	1682	1682	1682	4
319	20230911	141300	93238941	1682	1682	1682	1682	0
320	20230911	141200	93238941	1682	1682	1682	1682	4
321	20230911	141100	93232213	1681	1682	1682	1681	7
322	20230911	141000	93220442	1681	1681	1681	1681	74
323	20230911	140900	93096048	1681	1681	1681	1681	4
324	20230911	140800	93089324	1681	1681	1681	1681	0
325	20230911	140700	93089324	1681	1681	1681	1681	4
326	20230911	140600	93082600	1681	1681	1681	1681	0
327	20230911	140500	93082600	1681	1681	1681	1681	4
328	20230911	140400	93075876	1681	1681	1681	1681	0
329	20230911	140300	93075876	1681	1681	1681	1681	4
330	20230911	140200	93069152	1681	1681	1681	1681	4
331	20230911	140100	93062428	1681	1681	1681	1681	41
332	20230911	140000	92993507	1681	1681	1681	1681	4
333	20230911	135900	92986783	1681	1681	1681	1681	0
334	20230911	135800	92986783	1681	1681	1681	1681	33
335	20230911	135700	92931310	1681	1681	1681	1681	0
336	20230911	135600	92931310	1681	1681	1681	1681	33
337	20230911	135500	92875837	1681	1681	1681	1681	0
338	20230911	135400	92875837	1681	1681	1681	1681	4
339	20230911	135300	92869113	1681	1681	1681	1681	0
340	20230911	135200	92869113	1681	1681	1681	1681	4
341	20230911	135100	92862389	1681	1681	1681	1681	0
342	20230911	135000	92862389	1681	1678	1681	1678	4
343	20230911	134900	92855668	1681	1681	1681	1681	0
344	20230911	134800	92855668	1681	1678	1681	1678	5
345	20230911	134700	92847269	1681	1681	1681	1681	0
346	20230911	134600	92847269	1681	1677	1681	1677	4
347	20230911	134500	92840549	1681	1681	1681	1681	0
348	20230911	134400	92840549	1681	1677	1681	1677	4
349	20230911	134300	92833829	1675	1679	1679	1675	1457
350	20230911	134200	90391796	1681	1681	1681	1681	2004
351	20230911	134100	87023072	1681	1681	1681	1681	24
352	20230911	134000	86982728	1681	1681	1681	1681	549
353	20230911	133900	86059859	1681	1680	1681	1679	2401
354	20230911	133800	82027102	1679	1679	1679	1679	0
355	20230911	133700	82027102	1679	1680	1680	1679	5
356	20230911	133600	82018703	1680	1680	1680	1680	0
357	20230911	133500	82018703	1680	1680	1680	1680	4
358	20230911	133400	82011983	1680	1680	1680	1680	0
359	20230911	133300	82011983	1680	1680	1680	1680	4
360	20230911	133200	82005263	1679	1679	1679	1679	0
361	20230911	133100	82005263	1679	1679	1679	1679	1
362	20230911	133000	82003584	1680	1680	1680	1680	4
363	20230911	132900	81996864	1680	1680	1680	1680	0
364	20230911	132800	81996864	1680	1680	1680	1680	0
365	20230911	132700	81996864	1680	1680	1680	1680	0
366	20230911	132600	81996864	1680	1680	1680	1680	21
367	20230911	132500	81961584	1680	1680	1680	1680	0
368	20230911	132400	81961584	1680	1680	1680	1680	0
369	20230911	132300	81961584	1680	1680	1680	1680	5
370	20230911	132200	81953184	1680	1679	1680	1679	139
371	20230911	132100	81719694	1680	1680	1680	1680	0
372	20230911	132000	81719694	1680	1680	1680	1680	0
373	20230911	131900	81719694	1680	1680	1680	1680	0
374	20230911	131800	81719694	1680	1680	1680	1680	0
375	20230911	131700	81719694	1680	1680	1680	1680	5
376	20230911	131600	81711294	1679	1679	1679	1679	30
377	20230911	131500	81660924	1680	1680	1680	1680	1
378	20230911	131400	81659244	1679	1679	1679	1679	137
379	20230911	131300	81429221	1680	1680	1680	1680	0
380	20230911	131200	81429221	1680	1680	1680	1680	0
381	20230911	131100	81429221	1680	1680	1680	1680	5
382	20230911	131000	81420821	1680	1680	1680	1680	0
383	20230911	130900	81420821	1680	1680	1680	1680	0
384	20230911	130800	81420821	1680	1680	1680	1680	0
385	20230911	130700	81420821	1680	1680	1680	1680	5
386	20230911	130600	81412421	1680	1680	1680	1680	0
387	20230911	130500	81412421	1680	1680	1680	1680	5
388	20230911	130400	81404021	1679	1679	1679	1679	0
389	20230911	130300	81404021	1679	1679	1679	1679	0
390	20230911	130200	81404021	1679	1679	1679	1679	64
391	20230911	130100	81296565	1680	1680	1680	1680	5
392	20230911	130000	81288165	1680	1680	1680	1680	59
393	20230911	125900	81189045	1680	1680	1680	1680	5
394	20230911	125800	81180645	1680	1680	1680	1680	0
395	20230911	125700	81180645	1680	1680	1680	1680	0
396	20230911	125600	81180645	1680	1679	1680	1679	126
397	20230911	125500	80969065	1680	1680	1680	1680	0
398	20230911	125400	80969065	1680	1680	1680	1680	0
399	20230911	125300	80969065	1680	1680	1680	1680	5
400	20230911	125200	80960665	1680	1680	1680	1680	0
401	20230911	125100	80960665	1680	1680	1680	1680	0
402	20230911	125000	80960665	1680	1680	1680	1680	0
403	20230911	124900	80960665	1680	1680	1680	1680	149
404	20230911	124800	80710345	1680	1680	1680	1680	0
405	20230911	124700	80710345	1680	1680	1680	1680	43
406	20230911	124600	80638105	1680	1680	1680	1680	1
407	20230911	124500	80636425	1680	1680	1680	1680	794
408	20230911	124400	79302505	1680	1680	1680	1680	0
409	20230911	124300	79302505	1680	1680	1680	1680	0
410	20230911	124200	79302505	1680	1680	1680	1680	19
411	20230911	124100	79270585	1680	1678	1680	1678	36
412	20230911	124000	79210167	1678	1678	1678	1678	0
413	20230911	123900	79210167	1678	1678	1678	1678	0
414	20230911	123800	79210167	1678	1678	1678	1678	0
415	20230911	123700	79210167	1678	1678	1678	1678	63
416	20230911	123600	79104453	1678	1678	1678	1678	36
417	20230911	123500	79044045	1678	1678	1678	1678	5
418	20230911	123400	79035655	1678	1678	1678	1678	0
419	20230911	123300	79035655	1678	1678	1678	1678	0
420	20230911	123200	79035655	1678	1678	1678	1678	0
421	20230911	123100	79035655	1678	1678	1678	1678	36
422	20230911	123000	78975247	1675	1675	1675	1675	0
423	20230911	122900	78975247	1675	1675	1675	1675	0
424	20230911	122800	78975247	1675	1675	1675	1675	180
425	20230911	122700	78673747	1675	1677	1677	1675	491
426	20230911	122600	77850907	1678	1680	1681	1678	251
427	20230911	122500	77429364	1681	1681	1681	1681	0
428	20230911	122400	77429364	1681	1681	1681	1681	31
429	20230911	122300	77377253	1681	1681	1681	1681	0
430	20230911	122200	77377253	1681	1681	1681	1681	31
431	20230911	122100	77325142	1681	1681	1681	1681	0
432	20230911	122000	77325142	1681	1681	1681	1681	31
433	20230911	121900	77273031	1679	1679	1679	1679	0
434	20230911	121800	77273031	1679	1681	1681	1679	41
435	20230911	121700	77204130	1681	1681	1681	1681	103
436	20230911	121600	77030987	1681	1681	1681	1681	31
437	20230911	121500	76978876	1681	1681	1681	1681	0
438	20230911	121400	76978876	1681	1681	1681	1681	31
439	20230911	121300	76926765	1679	1679	1679	1679	0
440	20230911	121200	76926765	1679	1679	1681	1679	72
441	20230911	121100	76805813	1679	1680	1680	1679	59
442	20230911	121000	76706715	1681	1680	1681	1680	32
443	20230911	120900	76652936	1681	1681	1681	1681	0
444	20230911	120800	76652936	1681	1681	1681	1681	32
445	20230911	120700	76599144	1678	1678	1678	1678	0
446	20230911	120600	76599144	1678	1678	1678	1678	0
447	20230911	120500	76599144	1678	1678	1678	1678	0
448	20230911	120400	76599144	1678	1678	1678	1678	20
449	20230911	120300	76565584	1678	1678	1678	1678	10
450	20230911	120200	76548804	1677	1677	1677	1677	0
451	20230911	120100	76548804	1677	1677	1677	1677	0
452	20230911	120000	76548804	1677	1677	1677	1677	0
453	20230911	115900	76548804	1677	1677	1677	1677	285
454	20230911	115800	76070859	1677	1677	1677	1677	20
455	20230911	115700	76037319	1679	1681	1681	1679	81
456	20230911	115600	75901239	1683	1683	1683	1683	0
457	20230911	115500	75901239	1683	1682	1683	1682	2
458	20230911	115400	75897874	1678	1681	1681	1678	11
459	20230911	115300	75879404	1681	1681	1681	1681	30
460	20230911	115200	75828974	1683	1683	1683	1683	359
461	20230911	115100	75224777	1683	1683	1683	1683	141
462	20230911	115000	74987474	1683	1683	1683	1683	0
463	20230911	114900	74987474	1683	1683	1683	1683	500
464	20230911	114800	74145974	1684	1684	1684	1684	2
465	20230911	114700	74142606	1684	1684	1684	1684	0
466	20230911	114600	74142606	1684	1684	1684	1684	36
467	20230911	114500	74081982	1683	1683	1683	1683	1158
468	20230911	114400	72133068	1681	1680	1681	1680	21
469	20230911	114300	72097768	1677	1677	1677	1677	0
470	20230911	114200	72097768	1677	1677	1677	1677	0
471	20230911	114100	72097768	1677	1677	1677	1677	0
472	20230911	114000	72097768	1677	1677	1677	1677	0
473	20230911	113900	72097768	1677	1677	1677	1677	28
474	20230911	113800	72050812	1676	1676	1676	1676	0
475	20230911	113700	72050812	1676	1676	1676	1676	0
476	20230911	113600	72050812	1676	1676	1676	1676	0
477	20230911	113500	72050812	1676	1676	1676	1676	200
478	20230911	113400	71715612	1676	1676	1676	1676	0
479	20230911	113300	71715612	1676	1676	1676	1676	0
480	20230911	113200	71715612	1676	1681	1681	1676	120
481	20230911	113100	71514156	1681	1682	1682	1681	57
482	20230911	113000	71418302	1682	1682	1682	1682	0
483	20230911	112900	71418302	1682	1682	1682	1682	0
484	20230911	112800	71418302	1682	1682	1682	1682	0
485	20230911	112700	71418302	1682	1682	1682	1682	0
486	20230911	112600	71418302	1682	1683	1683	1682	113
487	20230911	112500	71228199	1683	1683	1683	1683	495
488	20230911	112400	70395114	1682	1682	1682	1682	5
489	20230911	112300	70386704	1683	1683	1683	1683	0
490	20230911	112200	70386704	1683	1683	1683	1683	151
491	20230911	112100	70132571	1684	1684	1684	1684	37
492	20230911	112000	70070263	1684	1684	1684	1684	5
493	20230911	111900	70061843	1684	1684	1684	1684	0
494	20230911	111800	70061843	1684	1684	1684	1684	30
495	20230911	111700	70011323	1683	1683	1683	1683	2
496	20230911	111600	70007957	1682	1683	1683	1682	400
497	20230911	111500	69335047	1683	1683	1683	1683	1
498	20230911	111400	69333364	1685	1685	1685	1685	121
499	20230911	111300	69129479	1682	1682	1682	1682	203
500	20230911	111200	68788033	1685	1685	1685	1685	0
501	20230911	111100	68788033	1685	1685	1685	1685	5
502	20230911	111000	68779608	1682	1682	1682	1682	0
503	20230911	110900	68779608	1682	1682	1682	1682	0
504	20230911	110800	68779608	1682	1682	1682	1682	0
505	20230911	110700	68779608	1682	1682	1682	1682	10
506	20230911	110600	68762788	1682	1685	1685	1682	1332
507	20230911	110500	66521737	1682	1682	1682	1682	0
508	20230911	110400	66521737	1682	1682	1682	1682	0
509	20230911	110300	66521737	1682	1682	1682	1682	10
510	20230911	110200	66504917	1682	1683	1685	1682	1591
511	20230911	110100	63827330	1682	1682	1682	1682	664
512	20230911	110000	62710482	1680	1680	1680	1680	10
513	20230911	105900	62693682	1680	1682	1682	1680	193
514	20230911	105800	62369156	1680	1680	1680	1680	20
515	20230911	105700	62335556	1680	1680	1682	1680	35
516	20230911	105600	62276746	1682	1682	1682	1682	0
517	20230911	105500	62276746	1682	1682	1682	1682	235
518	20230911	105400	61881476	1679	1679	1679	1679	5
519	20230911	105300	61873081	1679	1679	1679	1679	6
520	20230911	105200	61863007	1679	1679	1682	1679	10
521	20230911	105100	61846205	1679	1679	1679	1679	6
522	20230911	105000	61836131	1678	1678	1678	1678	5
523	20230911	104900	61827741	1678	1678	1678	1678	5
524	20230911	104800	61819351	1678	1678	1678	1678	6
525	20230911	104700	61809283	1678	1678	1683	1678	7
526	20230911	104600	61797517	1677	1676	1677	1676	5
527	20230911	104500	61789134	1676	1674	1676	1674	6
528	20230911	104400	61779081	1674	1674	1674	1674	3
529	20230911	104300	61774059	1671	1671	1671	1671	7
530	20230911	104200	61762362	1674	1680	1683	1674	1716
531	20230911	104100	58882719	1680	1671	1683	1671	7063
532	20230911	104000	47032582	1671	1671	1673	1671	8968
533	20230911	103900	32039654	1671	1670	1671	1670	73
534	20230911	103800	31917672	1670	1667	1670	1667	3
535	20230911	103700	31912668	1670	1670	1670	1670	51
536	20230911	103600	31827498	1666	1666	1666	1666	0
537	20230911	103500	31827498	1666	1666	1666	1666	1100
538	20230911	103400	29994898	1666	1665	1666	1665	1787
539	20230911	103300	27019542	1665	1665	1665	1665	0
540	20230911	103200	27019542	1665	1665	1665	1665	5
541	20230911	103100	27011217	1662	1662	1662	1662	0
542	20230911	103000	27011217	1662	1662	1662	1662	0
543	20230911	102900	27011217	1662	1662	1662	1662	1
544	20230911	102800	27009555	1662	1662	1662	1662	2
545	20230911	102700	27006231	1665	1665	1665	1665	5
546	20230911	102600	26997906	1665	1665	1665	1665	0
547	20230911	102500	26997906	1665	1665	1665	1665	0
548	20230911	102400	26997906	1665	1665	1665	1665	5
549	20230911	102300	26989581	1662	1662	1662	1662	0
550	20230911	102200	26989581	1662	1662	1662	1662	2
551	20230911	102100	26986257	1665	1665	1665	1665	79
552	20230911	102000	26854722	1665	1665	1665	1665	0
553	20230911	101900	26854722	1665	1665	1665	1665	1
554	20230911	101800	26853057	1661	1665	1665	1661	105
555	20230911	101700	26678622	1665	1666	1666	1665	195
556	20230911	101600	26353900	1665	1665	1665	1665	0
557	20230911	101500	26353900	1665	1665	1665	1665	0
558	20230911	101400	26353900	1665	1665	1665	1665	1
559	20230911	101300	26352235	1667	1665	1667	1665	5
560	20230911	101200	26343902	1663	1660	1663	1660	3
561	20230911	101100	26338919	1667	1667	1667	1667	0
562	20230911	101000	26338919	1667	1667	1667	1667	0
563	20230911	100900	26338919	1667	1667	1667	1667	340
564	20230911	100800	25772139	1667	1667	1670	1667	7
565	20230911	100700	25760455	1667	1667	1667	1667	0
566	20230911	100600	25760455	1667	1667	1667	1667	23
567	20230911	100500	25722114	1670	1670	1670	1670	0
568	20230911	100400	25722114	1670	1670	1670	1670	0
569	20230911	100300	25722114	1670	1670	1670	1670	34
570	20230911	100200	25665334	1670	1670	1670	1670	1
571	20230911	100100	25663664	1670	1670	1670	1670	4
572	20230911	100000	25656984	1668	1668	1668	1668	0
573	20230911	095900	25656984	1668	1668	1668	1668	3
574	20230911	095800	25651980	1670	1670	1670	1670	5
575	20230911	095700	25643630	1670	1670	1670	1670	0
576	20230911	095600	25643630	1670	1670	1670	1670	0
577	20230911	095500	25643630	1670	1670	1670	1670	5
578	20230911	095400	25635280	1670	1670	1670	1668	19
579	20230911	095300	25603554	1670	1670	1670	1670	98
580	20230911	095200	25439894	1672	1672	1672	1672	1
581	20230911	095100	25438222	1670	1670	1670	1670	2
582	20230911	095000	25434882	1672	1672	1672	1672	5
583	20230911	094900	25426522	1672	1672	1672	1672	0
584	20230911	094800	25426522	1672	1672	1672	1672	5
585	20230911	094700	25418162	1672	1672	1672	1672	0
586	20230911	094600	25418162	1672	1672	1672	1672	0
587	20230911	094500	25418162	1672	1672	1672	1672	0
588	20230911	094400	25418162	1672	1671	1672	1671	484
589	20230911	094300	24609235	1671	1669	1671	1669	741
590	20230911	094200	23372007	1669	1668	1669	1668	11
591	20230911	094100	23353649	1669	1669	1669	1669	6
592	20230911	094000	23343635	1666	1669	1669	1666	91
593	20230911	093900	23191765	1666	1666	1666	1666	0
594	20230911	093800	23191765	1666	1666	1666	1666	0
595	20230911	093700	23191765	1666	1669	1669	1666	105
596	20230911	093600	23016820	1666	1665	1666	1665	2
597	20230911	093500	23013489	1670	1664	1670	1664	540
598	20230911	093400	22111701	1663	1663	1663	1663	0
599	20230911	093300	22111701	1663	1663	1663	1663	1
600	20230911	093200	22110038	1660	1663	1663	1660	2
601	20230911	093100	22106715	1660	1663	1670	1660	148
602	20230911	093000	21860509	1670	1663	1670	1663	191
603	20230911	092900	21542477	1665	1665	1665	1665	0
604	20230911	092800	21542477	1665	1663	1665	1663	469
605	20230911	092700	20761596	1665	1663	1665	1663	18
606	20230911	092600	20731628	1665	1663	1665	1663	12
607	20230911	092500	20711658	1665	1663	1665	1663	15
608	20230911	092400	20686693	1665	1663	1665	1660	76
609	20230911	092300	20560162	1665	1663	1665	1663	242
610	20230911	092200	20157236	1660	1660	1660	1660	5
611	20230911	092100	20148936	1665	1652	1665	1652	975
612	20230911	092000	18530436	1659	1647	1659	1647	21
613	20230911	091900	18495643	1647	1646	1647	1646	605
614	20230911	091800	17499811	1646	1646	1646	1646	4
615	20230911	091700	17493227	1646	1646	1646	1646	4
616	20230911	091600	17486643	1646	1645	1646	1645	12
617	20230911	091500	17466902	1645	1643	1660	1643	429
618	20230911	091400	16756803	1655	1650	1655	1650	1603
619	20230911	091300	14108833	1641	1641	1641	1641	23
620	20230911	091200	14071090	1641	1641	1641	1641	580
621	20230911	091100	13119310	1641	1645	1650	1641	1002
622	20230911	091000	11471019	1642	1663	1664	1642	1108
623	20230911	090900	9627428	1642	1642	1642	1642	0
624	20230911	090800	9627428	1642	1642	1642	1642	17
625	20230911	090700	9599514	1642	1642	1642	1642	1
626	20230911	090600	9597872	1665	1665	1665	1665	156
627	20230911	090500	9338132	1665	1665	1665	1665	281
628	20230911	090400	8870267	1642	1642	1642	1642	1
629	20230911	090300	8868625	1662	1662	1662	1662	158
630	20230911	090200	8606029	1641	1664	1664	1641	809
631	20230911	090100	7266597	1663	1650	1665	1641	103
632	20230911	090000	7096628	1640	1640	1665	1640	4317