KissMeData/001000/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183200	169614800	1837	1837	1837	1837	2583
3	20230922	183100	169614800	1837	1837	1837	1837	0
4	20230922	183000	169614800	1837	1837	1837	1837	0
5	20230922	182900	169614800	1837	1837	1837	1837	0
6	20230922	182800	169614800	1837	1837	1837	1837	0
7	20230922	182700	169614800	1837	1837	1837	1837	0
8	20230922	182600	169614800	1837	1837	1837	1837	0
9	20230922	182500	169614800	1837	1837	1837	1837	0
10	20230922	182400	169614800	1837	1837	1837	1837	0
11	20230922	182300	169614800	1837	1837	1837	1837	0
12	20230922	182200	169614800	1837	1837	1837	1837	0
13	20230922	182100	169614800	1837	1837	1837	1837	0
14	20230922	182000	169614800	1837	1837	1837	1837	0
15	20230922	181900	169614800	1837	1837	1837	1837	0
16	20230922	181800	169614800	1837	1837	1837	1837	0
17	20230922	181700	169614800	1837	1837	1837	1837	0
18	20230922	181600	169614800	1837	1837	1837	1837	0
19	20230922	181500	169614800	1837	1837	1837	1837	0
20	20230922	181400	169614800	1837	1837	1837	1837	0
21	20230922	181300	169614800	1837	1837	1837	1837	0
22	20230922	181200	169614800	1837	1837	1837	1837	0
23	20230922	181100	169614800	1837	1837	1837	1837	0
24	20230922	181000	169614800	1837	1837	1837	1837	0
25	20230922	180900	169614800	1837	1837	1837	1837	0
26	20230922	180800	169614800	1837	1837	1837	1837	0
27	20230922	180700	169614800	1837	1837	1837	1837	0
28	20230922	180600	169614800	1837	1837	1837	1837	0
29	20230922	180500	169614800	1837	1837	1837	1837	0
30	20230922	180400	169614800	1837	1837	1837	1837	0
31	20230922	180300	169614800	1837	1837	1837	1837	0
32	20230922	180200	169614800	1837	1837	1837	1837	2583
33	20230922	180100	169614800	1837	1837	1837	1837	0
34	20230922	180000	169614800	1837	1837	1837	1837	0
35	20230922	175900	169614800	1837	1837	1837	1837	0
36	20230922	175800	169614800	1837	1837	1837	1837	0
37	20230922	175700	169614800	1837	1837	1837	1837	0
38	20230922	175600	169614800	1837	1837	1837	1837	0
39	20230922	175500	169614800	1837	1837	1837	1837	0
40	20230922	175400	169614800	1837	1837	1837	1837	0
41	20230922	175300	169614800	1837	1837	1837	1837	0
42	20230922	175200	169614800	1837	1837	1837	1837	0
43	20230922	175100	169614800	1837	1837	1837	1837	0
44	20230922	175000	169614800	1837	1837	1837	1837	0
45	20230922	174900	169614800	1837	1837	1837	1837	0
46	20230922	174800	169614800	1837	1837	1837	1837	0
47	20230922	174700	169614800	1837	1837	1837	1837	0
48	20230922	174600	169614800	1837	1837	1837	1837	0
49	20230922	174500	169614800	1837	1837	1837	1837	0
50	20230922	174400	169614800	1837	1837	1837	1837	0
51	20230922	174300	169614800	1837	1837	1837	1837	0
52	20230922	174200	169614800	1837	1837	1837	1837	0
53	20230922	174100	169614800	1837	1837	1837	1837	0
54	20230922	174000	169614800	1837	1837	1837	1837	0
55	20230922	173900	169614800	1837	1837	1837	1837	0
56	20230922	173800	169614800	1837	1837	1837	1837	0
57	20230922	173700	169614800	1837	1837	1837	1837	0
58	20230922	173600	169614800	1837	1837	1837	1837	0
59	20230922	173500	169614800	1837	1837	1837	1837	0
60	20230922	173400	169614800	1837	1837	1837	1837	0
61	20230922	173300	169614800	1837	1837	1837	1837	0
62	20230922	173200	169614800	1837	1837	1837	1837	2583
63	20230922	173100	169614800	1837	1837	1837	1837	0
64	20230922	173000	169614800	1837	1837	1837	1837	0
65	20230922	172900	169614800	1837	1837	1837	1837	0
66	20230922	172800	169614800	1837	1837	1837	1837	0
67	20230922	172700	169614800	1837	1837	1837	1837	0
68	20230922	172600	169614800	1837	1837	1837	1837	0
69	20230922	172500	169614800	1837	1837	1837	1837	0
70	20230922	172400	169614800	1837	1837	1837	1837	0
71	20230922	172300	169614800	1837	1837	1837	1837	0
72	20230922	172200	169614800	1837	1837	1837	1837	0
73	20230922	172100	169614800	1837	1837	1837	1837	0
74	20230922	172000	169614800	1837	1837	1837	1837	0
75	20230922	171900	169614800	1837	1837	1837	1837	0
76	20230922	171800	169614800	1837	1837	1837	1837	0
77	20230922	171700	169614800	1837	1837	1837	1837	0
78	20230922	171600	169614800	1837	1837	1837	1837	0
79	20230922	171500	169614800	1837	1837	1837	1837	0
80	20230922	171400	169614800	1837	1837	1837	1837	0
81	20230922	171300	169614800	1837	1837	1837	1837	0
82	20230922	171200	169614800	1837	1837	1837	1837	0
83	20230922	171100	169614800	1837	1837	1837	1837	0
84	20230922	171000	169614800	1837	1837	1837	1837	0
85	20230922	170900	169614800	1837	1837	1837	1837	0
86	20230922	170800	169614800	1837	1837	1837	1837	0
87	20230922	170700	169614800	1837	1837	1837	1837	0
88	20230922	170600	169614800	1837	1837	1837	1837	0
89	20230922	170500	169614800	1837	1837	1837	1837	0
90	20230922	170400	169614800	1837	1837	1837	1837	0
91	20230922	170300	169614800	1837	1837	1837	1837	0
92	20230922	170200	169614800	1837	1837	1837	1837	2583
93	20230922	170100	169614800	1837	1837	1837	1837	0
94	20230922	170000	169614800	1837	1837	1837	1837	0
95	20230922	165900	169614800	1837	1837	1837	1837	0
96	20230922	165800	169614800	1837	1837	1837	1837	0
97	20230922	165700	169614800	1837	1837	1837	1837	0
98	20230922	165600	169614800	1837	1837	1837	1837	0
99	20230922	165500	169614800	1837	1837	1837	1837	0
100	20230922	165400	169614800	1837	1837	1837	1837	0
101	20230922	165300	169614800	1837	1837	1837	1837	0
102	20230922	165200	169614800	1837	1837	1837	1837	0
103	20230922	165100	169614800	1837	1837	1837	1837	0
104	20230922	165000	169614800	1837	1837	1837	1837	0
105	20230922	164900	169614800	1837	1837	1837	1837	0
106	20230922	164800	169614800	1837	1837	1837	1837	0
107	20230922	164700	169614800	1837	1837	1837	1837	0
108	20230922	164600	169614800	1837	1837	1837	1837	0
109	20230922	164500	169614800	1837	1837	1837	1837	0
110	20230922	164400	169614800	1837	1837	1837	1837	0
111	20230922	164300	169614800	1837	1837	1837	1837	0
112	20230922	164200	169614800	1837	1837	1837	1837	0
113	20230922	164100	169614800	1837	1837	1837	1837	0
114	20230922	164000	169614800	1837	1837	1837	1837	0
115	20230922	163900	169614800	1837	1837	1837	1837	0
116	20230922	163800	169614800	1837	1837	1837	1837	0
117	20230922	163700	169614800	1837	1837	1837	1837	0
118	20230922	163600	169614800	1837	1837	1837	1837	0
119	20230922	163500	169614800	1837	1837	1837	1837	0
120	20230922	163400	169614800	1837	1837	1837	1837	0
121	20230922	163300	169614800	1837	1837	1837	1837	0
122	20230922	163200	169614800	1837	1837	1837	1837	2583
123	20230922	163100	169614800	1837	1837	1837	1837	0
124	20230922	163000	169614800	1837	1837	1837	1837	0
125	20230922	162900	169614800	1837	1837	1837	1837	0
126	20230922	162800	169614800	1837	1837	1837	1837	0
127	20230922	162700	169614800	1837	1837	1837	1837	0
128	20230922	162600	169614800	1837	1837	1837	1837	0
129	20230922	162500	169614800	1837	1837	1837	1837	0
130	20230922	162400	169614800	1837	1837	1837	1837	0
131	20230922	162300	169614800	1837	1837	1837	1837	0
132	20230922	162200	169614800	1837	1837	1837	1837	0
133	20230922	162100	169614800	1837	1837	1837	1837	0
134	20230922	162000	169614800	1837	1837	1837	1837	0
135	20230922	161900	169614800	1837	1837	1837	1837	0
136	20230922	161800	169614800	1837	1837	1837	1837	0
137	20230922	161700	169614800	1837	1837	1837	1837	0
138	20230922	161600	169614800	1837	1837	1837	1837	0
139	20230922	161500	169614800	1837	1837	1837	1837	0
140	20230922	161400	169614800	1837	1837	1837	1837	0
141	20230922	161300	169614800	1837	1837	1837	1837	0
142	20230922	161200	169614800	1837	1837	1837	1837	0
143	20230922	161100	169614800	1837	1837	1837	1837	0
144	20230922	161000	169614800	1837	1837	1837	1837	0
145	20230922	160900	169614800	1837	1837	1837	1837	0
146	20230922	160800	169614800	1837	1837	1837	1837	0
147	20230922	160700	169614800	1837	1837	1837	1837	0
148	20230922	160600	169614800	1837	1837	1837	1837	0
149	20230922	160500	169614800	1837	1837	1837	1837	0
150	20230922	160400	169614800	1837	1837	1837	1837	0
151	20230922	160300	169614800	1837	1837	1837	1837	0
152	20230922	160200	169614800	1837	1837	1837	1837	2583
153	20230922	160100	169614800	1837	1837	1837	1837	0
154	20230922	160000	169614800	1837	1837	1837	1837	0
155	20230922	155900	169614800	1837	1837	1837	1837	0
156	20230922	155800	169614800	1837	1837	1837	1837	0
157	20230922	155700	169614800	1837	1837	1837	1837	0
158	20230922	155600	169614800	1837	1837	1837	1837	0
159	20230922	155500	169614800	1837	1837	1837	1837	0
160	20230922	155400	169614800	1837	1837	1837	1837	0
161	20230922	155300	169614800	1837	1837	1837	1837	0
162	20230922	155200	169614800	1837	1837	1837	1837	0
163	20230922	155100	169614800	1837	1837	1837	1837	0
164	20230922	155000	169614800	1837	1837	1837	1837	0
165	20230922	154900	169614800	1837	1837	1837	1837	0
166	20230922	154800	169614800	1837	1837	1837	1837	0
167	20230922	154700	169614800	1837	1837	1837	1837	0
168	20230922	154600	169614800	1837	1837	1837	1837	0
169	20230922	154500	169614800	1837	1837	1837	1837	0
170	20230922	154400	169614800	1837	1837	1837	1837	0
171	20230922	154300	169614800	1837	1837	1837	1837	0
172	20230922	154200	169614800	1837	1837	1837	1837	0
173	20230922	154100	169614800	1837	1837	1837	1837	0
174	20230922	154000	169614800	1837	1837	1837	1837	0
175	20230922	153900	169614800	1837	1837	1837	1837	0
176	20230922	153800	169614800	1837	1837	1837	1837	0
177	20230922	153700	169614800	1837	1837	1837	1837	0
178	20230922	153600	169614800	1837	1837	1837	1837	0
179	20230922	153500	169614800	1837	1837	1837	1837	0
180	20230922	153400	169614800	1837	1837	1837	1837	0
181	20230922	153300	169614800	1837	1837	1837	1837	0
182	20230922	153200	169614800	1837	1837	1837	1837	2583
183	20230922	153100	169614800	1837	1837	1837	1837	0
184	20230922	153000	169614800	1837	1837	1837	1837	2583
185	20230922	152900	164869829	1839	1839	1839	1839	0
186	20230922	152800	164869829	1839	1839	1839	1839	0
187	20230922	152700	164869829	1839	1839	1839	1839	0
188	20230922	152600	164869829	1839	1839	1839	1839	0
189	20230922	152500	164869829	1839	1839	1839	1839	0
190	20230922	152400	164869829	1839	1839	1839	1839	0
191	20230922	152300	164869829	1839	1839	1839	1839	0
192	20230922	152200	164869829	1839	1839	1839	1839	0
193	20230922	152100	164869829	1839	1839	1839	1839	0
194	20230922	152000	164869829	1839	1839	1839	1839	0
195	20230922	151900	164869829	1839	1839	1839	1839	98
196	20230922	151800	164689607	1840	1840	1840	1840	619
197	20230922	151700	163550647	1841	1841	1841	1841	0
198	20230922	151600	163550647	1841	1841	1841	1841	13
199	20230922	151500	163526714	1841	1841	1841	1841	46
200	20230922	151400	163442028	1840	1840	1840	1840	0
201	20230922	151300	163442028	1840	1840	1840	1840	70
202	20230922	151200	163313228	1841	1841	1841	1841	7
203	20230922	151100	163300341	1841	1841	1841	1841	44
204	20230922	151000	163219337	1841	1839	1841	1839	309
205	20230922	150900	162650484	1841	1840	1841	1838	20
206	20230922	150800	162613716	1837	1838	1838	1837	200
207	20230922	150700	162246216	1837	1841	1841	1837	65
208	20230922	150600	162126555	1842	1842	1842	1842	0
209	20230922	150500	162126555	1842	1842	1842	1842	0
210	20230922	150400	162126555	1842	1842	1842	1842	0
211	20230922	150300	162126555	1842	1842	1842	1842	0
212	20230922	150200	162126555	1842	1842	1842	1842	0
213	20230922	150100	162126555	1842	1837	1842	1837	32
214	20230922	150000	162067741	1837	1837	1840	1837	519
215	20230922	145900	161112838	1836	1838	1838	1836	100
216	20230922	145800	160929052	1838	1838	1838	1838	107
217	20230922	145700	160732386	1837	1837	1837	1837	0
218	20230922	145600	160732386	1837	1836	1837	1836	21
219	20230922	145500	160693820	1837	1837	1837	1836	190
220	20230922	145400	160344795	1837	1838	1838	1837	124
221	20230922	145300	160116902	1837	1838	1839	1837	211
222	20230922	145200	159729075	1836	1836	1836	1836	0
223	20230922	145100	159729075	1836	1836	1836	1836	0
224	20230922	145000	159729075	1836	1836	1836	1836	0
225	20230922	144900	159729075	1836	1840	1840	1836	2123
226	20230922	144800	155827210	1839	1839	1839	1839	0
227	20230922	144700	155827210	1839	1839	1839	1839	0
228	20230922	144600	155827210	1839	1839	1839	1839	0
229	20230922	144500	155827210	1839	1839	1839	1839	0
230	20230922	144400	155827210	1839	1839	1839	1839	0
231	20230922	144300	155827210	1839	1839	1839	1839	0
232	20230922	144200	155827210	1839	1839	1839	1839	0
233	20230922	144100	155827210	1839	1839	1839	1839	0
234	20230922	144000	155827210	1839	1839	1839	1839	0
235	20230922	143900	155827210	1839	1839	1839	1839	0
236	20230922	143800	155827210	1839	1839	1839	1839	0
237	20230922	143700	155827210	1839	1839	1839	1839	0
238	20230922	143600	155827210	1839	1839	1839	1839	0
239	20230922	143500	155827210	1839	1839	1839	1839	0
240	20230922	143400	155827210	1839	1839	1839	1839	274
241	20230922	143300	155323324	1839	1839	1839	1839	0
242	20230922	143200	155323324	1839	1839	1839	1839	0
243	20230922	143100	155323324	1839	1839	1839	1839	0
244	20230922	143000	155323324	1839	1839	1839	1839	1000
245	20230922	142900	153484324	1845	1845	1845	1845	0
246	20230922	142800	153484324	1845	1845	1845	1845	12
247	20230922	142700	153462184	1840	1840	1840	1840	0
248	20230922	142600	153462184	1840	1840	1840	1840	12
249	20230922	142500	153440104	1839	1839	1839	1839	0
250	20230922	142400	153440104	1839	1839	1839	1839	0
251	20230922	142300	153440104	1839	1839	1839	1839	0
252	20230922	142200	153440104	1839	1839	1839	1839	0
253	20230922	142100	153440104	1839	1839	1839	1839	0
254	20230922	142000	153440104	1839	1839	1839	1839	0
255	20230922	141900	153440104	1839	1839	1839	1839	0
256	20230922	141800	153440104	1839	1839	1839	1839	0
257	20230922	141700	153440104	1839	1839	1839	1839	0
258	20230922	141600	153440104	1839	1839	1839	1839	10
259	20230922	141500	153421714	1839	1839	1839	1839	0
260	20230922	141400	153421714	1839	1839	1839	1839	0
261	20230922	141300	153421714	1839	1839	1839	1839	0
262	20230922	141200	153421714	1839	1839	1839	1839	0
263	20230922	141100	153421714	1839	1839	1839	1839	0
264	20230922	141000	153421714	1839	1839	1839	1839	0
265	20230922	140900	153421714	1839	1839	1839	1839	200
266	20230922	140800	153053914	1839	1839	1839	1839	0
267	20230922	140700	153053914	1839	1839	1839	1839	0
268	20230922	140600	153053914	1839	1839	1839	1839	0
269	20230922	140500	153053914	1839	1839	1839	1839	0
270	20230922	140400	153053914	1839	1839	1839	1839	0
271	20230922	140300	153053914	1839	1839	1839	1839	0
272	20230922	140200	153053914	1839	1840	1840	1839	2000
273	20230922	140100	149375566	1848	1848	1848	1848	179
274	20230922	140000	149044774	1840	1840	1840	1840	20
275	20230922	135900	149007974	1840	1840	1840	1840	1
276	20230922	135800	149006134	1840	1840	1840	1840	0
277	20230922	135700	149006134	1840	1840	1840	1840	0
278	20230922	135600	149006134	1840	1840	1840	1840	72
279	20230922	135500	148873654	1840	1841	1841	1840	40
280	20230922	135400	148800037	1839	1839	1839	1839	0
281	20230922	135300	148800037	1839	1839	1839	1839	0
282	20230922	135200	148800037	1839	1839	1839	1839	0
283	20230922	135100	148800037	1839	1843	1843	1839	5000
284	20230922	135000	139595978	1844	1843	1844	1843	121
285	20230922	134900	139372938	1843	1844	1844	1843	587
286	20230922	134800	138290530	1844	1846	1846	1844	1720
287	20230922	134700	135115946	1847	1847	1847	1847	5
288	20230922	134600	135106711	1847	1847	1847	1847	5
289	20230922	134500	135097476	1846	1846	1846	1846	0
290	20230922	134400	135097476	1846	1846	1846	1846	0
291	20230922	134300	135097476	1846	1846	1846	1846	0
292	20230922	134200	135097476	1846	1846	1846	1846	0
293	20230922	134100	135097476	1846	1846	1846	1846	0
294	20230922	134000	135097476	1846	1846	1846	1846	83
295	20230922	133900	134944258	1847	1847	1847	1847	0
296	20230922	133800	134944258	1847	1847	1847	1847	0
297	20230922	133700	134944258	1847	1847	1847	1847	0
298	20230922	133600	134944258	1847	1847	1847	1847	0
299	20230922	133500	134944258	1847	1847	1847	1847	100
300	20230922	133400	134759558	1846	1846	1846	1846	0
301	20230922	133300	134759558	1846	1846	1846	1846	0
302	20230922	133200	134759558	1846	1846	1846	1846	0
303	20230922	133100	134759558	1846	1846	1846	1846	0
304	20230922	133000	134759558	1846	1846	1846	1846	0
305	20230922	132900	134759558	1846	1846	1846	1846	0
306	20230922	132800	134759558	1846	1846	1846	1846	0
307	20230922	132700	134759558	1846	1846	1846	1846	0
308	20230922	132600	134759558	1846	1846	1846	1846	501
309	20230922	132500	133834712	1851	1851	1851	1851	0
310	20230922	132400	133834712	1851	1851	1851	1851	1
311	20230922	132300	133832861	1847	1847	1847	1847	76
312	20230922	132200	133692489	1851	1851	1851	1851	1
313	20230922	132100	133690638	1846	1846	1846	1846	0
314	20230922	132000	133690638	1846	1846	1846	1846	0
315	20230922	131900	133690638	1846	1846	1846	1846	0
316	20230922	131800	133690638	1846	1846	1846	1846	0
317	20230922	131700	133690638	1846	1846	1846	1846	0
318	20230922	131600	133690638	1846	1846	1846	1846	0
319	20230922	131500	133690638	1846	1846	1846	1846	0
320	20230922	131400	133690638	1846	1846	1846	1846	311
321	20230922	131300	133116532	1846	1846	1846	1846	0
322	20230922	131200	133116532	1846	1846	1846	1846	0
323	20230922	131100	133116532	1846	1846	1846	1846	0
324	20230922	131000	133116532	1846	1846	1846	1846	551
325	20230922	130900	132099386	1847	1847	1847	1847	0
326	20230922	130800	132099386	1847	1847	1847	1847	493
327	20230922	130700	131188815	1847	1847	1847	1847	0
328	20230922	130600	131188815	1847	1847	1847	1847	0
329	20230922	130500	131188815	1847	1847	1847	1847	0
330	20230922	130400	131188815	1847	1847	1847	1847	0
331	20230922	130300	131188815	1847	1847	1847	1847	0
332	20230922	130200	131188815	1847	1847	1847	1847	0
333	20230922	130100	131188815	1847	1847	1847	1847	103
334	20230922	130000	130998574	1847	1847	1847	1847	0
335	20230922	125900	130998574	1847	1847	1847	1847	0
336	20230922	125800	130998574	1847	1847	1847	1847	0
337	20230922	125700	130998574	1847	1847	1847	1847	808
338	20230922	125600	129506198	1846	1846	1846	1846	0
339	20230922	125500	129506198	1846	1846	1846	1846	0
340	20230922	125400	129506198	1846	1846	1846	1846	0
341	20230922	125300	129506198	1846	1846	1846	1846	0
342	20230922	125200	129506198	1846	1846	1846	1846	0
343	20230922	125100	129506198	1846	1846	1846	1846	0
344	20230922	125000	129506198	1846	1846	1846	1846	0
345	20230922	124900	129506198	1846	1846	1846	1846	0
346	20230922	124800	129506198	1846	1846	1846	1846	0
347	20230922	124700	129506198	1846	1846	1846	1846	130
348	20230922	124600	129266218	1846	1846	1846	1846	0
349	20230922	124500	129266218	1846	1846	1846	1846	20
350	20230922	124400	129229298	1853	1853	1853	1853	0
351	20230922	124300	129229298	1853	1853	1853	1853	0
352	20230922	124200	129229298	1853	1853	1853	1853	0
353	20230922	124100	129229298	1853	1853	1853	1853	0
354	20230922	124000	129229298	1853	1853	1853	1853	0
355	20230922	123900	129229298	1853	1853	1853	1853	0
356	20230922	123800	129229298	1853	1853	1853	1853	1
357	20230922	123700	129227445	1849	1849	1849	1849	0
358	20230922	123600	129227445	1849	1849	1849	1849	0
359	20230922	123500	129227445	1849	1849	1849	1849	0
360	20230922	123400	129227445	1849	1849	1849	1849	0
361	20230922	123300	129227445	1849	1849	1849	1849	124
362	20230922	123200	128998169	1849	1847	1849	1847	6
363	20230922	123100	128987085	1846	1846	1846	1846	0
364	20230922	123000	128987085	1846	1846	1846	1846	0
365	20230922	122900	128987085	1846	1846	1846	1846	0
366	20230922	122800	128987085	1846	1846	1846	1846	0
367	20230922	122700	128987085	1846	1846	1846	1846	0
368	20230922	122600	128987085	1846	1846	1846	1846	0
369	20230922	122500	128987085	1846	1846	1846	1846	0
370	20230922	122400	128987085	1846	1846	1846	1846	10
371	20230922	122300	128968625	1846	1846	1846	1846	0
372	20230922	122200	128968625	1846	1846	1846	1846	0
373	20230922	122100	128968625	1846	1847	1847	1846	2669
374	20230922	122000	124040595	1848	1848	1848	1848	350
375	20230922	121900	123393795	1851	1851	1851	1851	0
376	20230922	121800	123393795	1851	1851	1851	1851	0
377	20230922	121700	123393795	1851	1851	1851	1851	0
378	20230922	121600	123393795	1851	1851	1851	1851	0
379	20230922	121500	123393795	1851	1851	1851	1851	0
380	20230922	121400	123393795	1851	1851	1851	1851	0
381	20230922	121300	123393795	1851	1851	1851	1851	0
382	20230922	121200	123393795	1851	1851	1851	1851	0
383	20230922	121100	123393795	1851	1851	1851	1851	0
384	20230922	121000	123393795	1851	1851	1851	1851	50
385	20230922	120900	123301245	1853	1853	1853	1853	0
386	20230922	120800	123301245	1853	1853	1853	1853	0
387	20230922	120700	123301245	1853	1853	1853	1853	0
388	20230922	120600	123301245	1853	1853	1853	1853	0
389	20230922	120500	123301245	1853	1853	1853	1853	1
390	20230922	120400	123299392	1850	1850	1850	1850	0
391	20230922	120300	123299392	1850	1850	1850	1850	0
392	20230922	120200	123299392	1850	1850	1850	1850	0
393	20230922	120100	123299392	1850	1850	1850	1850	96
394	20230922	120000	123121792	1850	1850	1850	1850	0
395	20230922	115900	123121792	1850	1850	1850	1850	0
396	20230922	115800	123121792	1850	1850	1850	1850	0
397	20230922	115700	123121792	1850	1850	1850	1850	0
398	20230922	115600	123121792	1850	1850	1850	1850	0
399	20230922	115500	123121792	1850	1850	1850	1850	0
400	20230922	115400	123121792	1850	1850	1850	1850	0
401	20230922	115300	123121792	1850	1850	1850	1850	0
402	20230922	115200	123121792	1850	1850	1850	1850	0
403	20230922	115100	123121792	1850	1850	1850	1850	0
404	20230922	115000	123121792	1850	1850	1850	1850	0
405	20230922	114900	123121792	1850	1850	1850	1850	0
406	20230922	114800	123121792	1850	1850	1850	1850	0
407	20230922	114700	123121792	1850	1850	1850	1850	0
408	20230922	114600	123121792	1850	1850	1850	1850	0
409	20230922	114500	123121792	1850	1847	1850	1847	4
410	20230922	114400	123114401	1847	1847	1847	1847	200
411	20230922	114300	122745001	1848	1848	1848	1848	0
412	20230922	114200	122745001	1848	1848	1848	1848	30
413	20230922	114100	122689561	1848	1848	1848	1848	0
414	20230922	114000	122689561	1848	1848	1848	1848	0
415	20230922	113900	122689561	1848	1848	1848	1848	0
416	20230922	113800	122689561	1848	1848	1848	1848	0
417	20230922	113700	122689561	1848	1848	1848	1848	0
418	20230922	113600	122689561	1848	1848	1848	1848	0
419	20230922	113500	122689561	1848	1848	1848	1848	0
420	20230922	113400	122689561	1848	1848	1848	1848	0
421	20230922	113300	122689561	1848	1848	1848	1848	0
422	20230922	113200	122689561	1848	1848	1848	1848	0
423	20230922	113100	122689561	1848	1848	1848	1848	0
424	20230922	113000	122689561	1848	1848	1848	1848	0
425	20230922	112900	122689561	1848	1848	1848	1848	0
426	20230922	112800	122689561	1848	1848	1848	1848	0
427	20230922	112700	122689561	1848	1848	1848	1848	0
428	20230922	112600	122689561	1848	1848	1848	1848	0
429	20230922	112500	122689561	1848	1848	1848	1848	105
430	20230922	112400	122495521	1848	1848	1848	1848	195
431	20230922	112300	122135161	1850	1850	1850	1850	0
432	20230922	112200	122135161	1850	1850	1850	1850	0
433	20230922	112100	122135161	1850	1850	1850	1850	0
434	20230922	112000	122135161	1850	1850	1850	1850	1
435	20230922	111900	122133311	1848	1848	1848	1848	0
436	20230922	111800	122133311	1848	1848	1848	1848	0
437	20230922	111700	122133311	1848	1848	1848	1848	0
438	20230922	111600	122133311	1848	1848	1848	1848	0
439	20230922	111500	122133311	1848	1848	1848	1848	0
440	20230922	111400	122133311	1848	1848	1848	1848	0
441	20230922	111300	122133311	1848	1848	1848	1848	0
442	20230922	111200	122133311	1848	1848	1848	1848	0
443	20230922	111100	122133311	1848	1848	1848	1848	0
444	20230922	111000	122133311	1848	1848	1848	1848	0
445	20230922	110900	122133311	1848	1848	1848	1848	0
446	20230922	110800	122133311	1848	1848	1848	1848	0
447	20230922	110700	122133311	1848	1850	1850	1848	6
448	20230922	110600	122122221	1850	1850	1850	1850	0
449	20230922	110500	122122221	1850	1850	1850	1850	0
450	20230922	110400	122122221	1850	1850	1850	1850	0
451	20230922	110300	122122221	1850	1849	1850	1847	994
452	20230922	110200	120285456	1848	1848	1848	1848	0
453	20230922	110100	120285456	1848	1848	1848	1848	0
454	20230922	110000	120285456	1848	1848	1848	1848	0
455	20230922	105900	120285456	1848	1848	1848	1848	0
456	20230922	105800	120285456	1848	1848	1848	1848	0
457	20230922	105700	120285456	1848	1850	1850	1848	171
458	20230922	105600	119969446	1850	1850	1850	1850	0
459	20230922	105500	119969446	1850	1850	1850	1850	0
460	20230922	105400	119969446	1850	1850	1850	1850	0
461	20230922	105300	119969446	1850	1850	1850	1850	0
462	20230922	105200	119969446	1850	1850	1850	1850	159
463	20230922	105100	119675296	1850	1850	1850	1850	146
464	20230922	105000	119405196	1850	1850	1850	1850	0
465	20230922	104900	119405196	1850	1850	1850	1850	0
466	20230922	104800	119405196	1850	1850	1850	1850	0
467	20230922	104700	119405196	1850	1850	1850	1850	0
468	20230922	104600	119405196	1850	1850	1850	1850	0
469	20230922	104500	119405196	1850	1846	1850	1846	744
470	20230922	104400	118029816	1846	1846	1846	1846	153
471	20230922	104300	117747378	1845	1845	1845	1845	0
472	20230922	104200	117747378	1845	1846	1846	1845	4131
473	20230922	104100	110125677	1845	1845	1845	1845	0
474	20230922	104000	110125677	1845	1845	1845	1845	0
475	20230922	103900	110125677	1845	1845	1845	1845	0
476	20230922	103800	110125677	1845	1845	1845	1845	183
477	20230922	103700	109788042	1844	1842	1844	1841	116
478	20230922	103600	109574419	1845	1845	1845	1845	0
479	20230922	103500	109574419	1845	1845	1845	1845	0
480	20230922	103400	109574419	1845	1845	1845	1845	2
481	20230922	103300	109570729	1848	1848	1848	1848	0
482	20230922	103200	109570729	1848	1848	1848	1848	0
483	20230922	103100	109570729	1848	1848	1848	1848	0
484	20230922	103000	109570729	1848	1848	1848	1848	0
485	20230922	102900	109570729	1848	1850	1850	1848	57
486	20230922	102800	109465355	1850	1850	1850	1850	0
487	20230922	102700	109465355	1850	1850	1850	1850	1098
488	20230922	102600	107434055	1849	1849	1849	1849	0
489	20230922	102500	107434055	1849	1850	1850	1849	72
490	20230922	102400	107300868	1850	1853	1853	1850	1207
491	20230922	102300	105065669	1858	1858	1858	1858	0
492	20230922	102200	105065669	1858	1858	1858	1858	0
493	20230922	102100	105065669	1858	1858	1858	1858	2
494	20230922	102000	105061953	1858	1858	1858	1858	10
495	20230922	101900	105043373	1852	1852	1852	1852	0
496	20230922	101800	105043373	1852	1852	1852	1852	0
497	20230922	101700	105043373	1852	1852	1852	1852	0
498	20230922	101600	105043373	1852	1855	1855	1852	2500
499	20230922	101500	100406968	1852	1852	1852	1852	0
500	20230922	101400	100406968	1852	1852	1852	1852	0
501	20230922	101300	100406968	1852	1852	1852	1852	0
502	20230922	101200	100406968	1852	1852	1852	1852	0
503	20230922	101100	100406968	1852	1852	1852	1852	0
504	20230922	101000	100406968	1852	1852	1852	1852	0
505	20230922	100900	100406968	1852	1852	1852	1852	0
506	20230922	100800	100406968	1852	1852	1852	1852	0
507	20230922	100700	100406968	1852	1852	1852	1852	400
508	20230922	100600	99666168	1863	1863	1863	1863	250
509	20230922	100500	99200418	1852	1852	1852	1852	0
510	20230922	100400	99200418	1852	1852	1852	1852	0
511	20230922	100300	99200418	1852	1852	1852	1852	0
512	20230922	100200	99200418	1852	1852	1852	1852	0
513	20230922	100100	99200418	1852	1852	1852	1852	0
514	20230922	100000	99200418	1852	1852	1852	1852	0
515	20230922	095900	99200418	1852	1853	1853	1852	1000
516	20230922	095800	97348390	1860	1860	1860	1860	24
517	20230922	095700	97303750	1852	1852	1852	1852	0
518	20230922	095600	97303750	1852	1852	1852	1852	0
519	20230922	095500	97303750	1852	1852	1852	1852	0
520	20230922	095400	97303750	1852	1852	1852	1852	0
521	20230922	095300	97303750	1852	1852	1852	1852	156
522	20230922	095200	97014838	1851	1851	1851	1851	126
523	20230922	095100	96781612	1850	1852	1852	1850	2052
524	20230922	095000	92983227	1851	1856	1856	1851	5000
525	20230922	094900	83716247	1863	1863	1863	1863	126
526	20230922	094800	83481509	1863	1862	1863	1862	374
527	20230922	094700	82784765	1863	1863	1863	1863	0
528	20230922	094600	82784765	1863	1856	1863	1854	2432
529	20230922	094500	78270178	1855	1855	1855	1855	0
530	20230922	094400	78270178	1855	1862	1862	1855	3531
531	20230922	094300	71720070	1865	1865	1865	1865	70
532	20230922	094200	71589520	1867	1867	1867	1867	50
533	20230922	094100	71496170	1866	1866	1866	1866	18
534	20230922	094000	71462582	1867	1867	1867	1867	18
535	20230922	093900	71428976	1868	1870	1870	1868	54
536	20230922	093800	71328050	1869	1869	1869	1869	750
537	20230922	093700	69926300	1869	1869	1869	1869	74
538	20230922	093600	69787994	1869	1869	1869	1869	153
539	20230922	093500	69502037	1869	1869	1869	1869	100
540	20230922	093400	69315137	1873	1873	1873	1873	0
541	20230922	093300	69315137	1873	1873	1873	1873	0
542	20230922	093200	69315137	1873	1873	1873	1873	0
543	20230922	093100	69315137	1873	1873	1873	1873	1
544	20230922	093000	69313264	1873	1873	1873	1873	0
545	20230922	092900	69313264	1873	1873	1873	1873	0
546	20230922	092800	69313264	1873	1873	1873	1873	197
547	20230922	092700	68944283	1878	1857	1878	1855	3867
548	20230922	092600	61718130	1857	1859	1859	1857	381
549	20230922	092500	61010529	1860	1860	1860	1860	741
550	20230922	092400	59632269	1860	1860	1860	1860	277
551	20230922	092300	59117049	1860	1860	1860	1860	56
552	20230922	092200	59012889	1860	1862	1862	1860	190
553	20230922	092100	58659443	1862	1862	1862	1862	99
554	20230922	092000	58475105	1862	1863	1863	1862	53
555	20230922	091900	58376401	1863	1865	1867	1863	519
556	20230922	091800	57408020	1865	1867	1867	1865	116
557	20230922	091700	57191526	1870	1870	1870	1870	0
558	20230922	091600	57191526	1870	1868	1870	1868	318
559	20230922	091500	56597191	1870	1870	1870	1870	30
560	20230922	091400	56541091	1871	1856	1871	1855	690
561	20230922	091300	55259839	1855	1861	1861	1855	1188
562	20230922	091200	53053543	1873	1861	1874	1861	748
563	20230922	091100	51658950	1859	1872	1872	1859	1783
564	20230922	091000	48336723	1873	1879	1879	1873	922
565	20230922	090900	46607286	1880	1883	1883	1880	1582
566	20230922	090800	43632751	1883	1888	1888	1883	1234
567	20230922	090700	41305243	1889	1888	1889	1888	720
568	20230922	090600	39945882	1888	1885	1888	1885	407
569	20230922	090500	39178681	1888	1875	1888	1875	1366
570	20230922	090400	36608683	1875	1876	1880	1875	1505
571	20230922	090300	33783867	1875	1882	1882	1875	207
572	20230922	090200	33395717	1875	1883	1883	1875	454
573	20230922	090100	32540953	1868	1897	1898	1868	6915
574	20230922	090000	19499520	1898	1857	1899	1857	10443