KissMeData/011420/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185000	145801037	1889	1889	1889	1889	1767
3	20230914	184900	145801037	1889	1889	1889	1889	0
4	20230914	184800	145801037	1889	1889	1889	1889	0
5	20230914	184700	145801037	1889	1889	1889	1889	0
6	20230914	184600	145801037	1889	1889	1889	1889	0
7	20230914	184500	145801037	1889	1889	1889	1889	0
8	20230914	184400	145801037	1889	1889	1889	1889	0
9	20230914	184300	145801037	1889	1889	1889	1889	0
10	20230914	184200	145801037	1889	1889	1889	1889	0
11	20230914	184100	145801037	1889	1889	1889	1889	0
12	20230914	184000	145801037	1889	1889	1889	1889	0
13	20230914	183900	145801037	1889	1889	1889	1889	0
14	20230914	183800	145801037	1889	1889	1889	1889	0
15	20230914	183700	145801037	1889	1889	1889	1889	0
16	20230914	183600	145801037	1889	1889	1889	1889	0
17	20230914	183500	145801037	1889	1889	1889	1889	0
18	20230914	183400	145801037	1889	1889	1889	1889	0
19	20230914	183300	145801037	1889	1889	1889	1889	0
20	20230914	183200	145801037	1889	1889	1889	1889	0
21	20230914	183100	145801037	1889	1889	1889	1889	0
22	20230914	183000	145801037	1889	1889	1889	1889	0
23	20230914	182900	145801037	1889	1889	1889	1889	0
24	20230914	182800	145801037	1889	1889	1889	1889	0
25	20230914	182700	145801037	1889	1889	1889	1889	0
26	20230914	182600	145801037	1889	1889	1889	1889	0
27	20230914	182500	145801037	1889	1889	1889	1889	0
28	20230914	182400	145801037	1889	1889	1889	1889	0
29	20230914	182300	145801037	1889	1889	1889	1889	0
30	20230914	182200	145801037	1889	1889	1889	1889	0
31	20230914	182100	145801037	1889	1889	1889	1889	0
32	20230914	182000	145801037	1889	1889	1889	1889	1767
33	20230914	181900	145801037	1889	1889	1889	1889	0
34	20230914	181800	145801037	1889	1889	1889	1889	0
35	20230914	181700	145801037	1889	1889	1889	1889	0
36	20230914	181600	145801037	1889	1889	1889	1889	0
37	20230914	181500	145801037	1889	1889	1889	1889	0
38	20230914	181400	145801037	1889	1889	1889	1889	0
39	20230914	181300	145801037	1889	1889	1889	1889	0
40	20230914	181200	145801037	1889	1889	1889	1889	0
41	20230914	181100	145801037	1889	1889	1889	1889	0
42	20230914	181000	145801037	1889	1889	1889	1889	0
43	20230914	180900	145801037	1889	1889	1889	1889	0
44	20230914	180800	145801037	1889	1889	1889	1889	0
45	20230914	180700	145801037	1889	1889	1889	1889	0
46	20230914	180600	145801037	1889	1889	1889	1889	0
47	20230914	180500	145801037	1889	1889	1889	1889	0
48	20230914	180400	145801037	1889	1889	1889	1889	0
49	20230914	180300	145801037	1889	1889	1889	1889	0
50	20230914	180200	145801037	1889	1889	1889	1889	0
51	20230914	180100	145801037	1889	1889	1889	1889	0
52	20230914	180000	145801037	1889	1889	1889	1889	0
53	20230914	175900	145801037	1889	1889	1889	1889	0
54	20230914	175800	145801037	1889	1889	1889	1889	0
55	20230914	175700	145801037	1889	1889	1889	1889	0
56	20230914	175600	145801037	1889	1889	1889	1889	0
57	20230914	175500	145801037	1889	1889	1889	1889	0
58	20230914	175400	145801037	1889	1889	1889	1889	0
59	20230914	175300	145801037	1889	1889	1889	1889	0
60	20230914	175200	145801037	1889	1889	1889	1889	0
61	20230914	175100	145801037	1889	1889	1889	1889	0
62	20230914	175000	145801037	1889	1889	1889	1889	1767
63	20230914	174900	145801037	1889	1889	1889	1889	0
64	20230914	174800	145801037	1889	1889	1889	1889	0
65	20230914	174700	145801037	1889	1889	1889	1889	0
66	20230914	174600	145801037	1889	1889	1889	1889	0
67	20230914	174500	145801037	1889	1889	1889	1889	0
68	20230914	174400	145801037	1889	1889	1889	1889	0
69	20230914	174300	145801037	1889	1889	1889	1889	0
70	20230914	174200	145801037	1889	1889	1889	1889	0
71	20230914	174100	145801037	1889	1889	1889	1889	0
72	20230914	174000	145801037	1889	1889	1889	1889	0
73	20230914	173900	145801037	1889	1889	1889	1889	0
74	20230914	173800	145801037	1889	1889	1889	1889	0
75	20230914	173700	145801037	1889	1889	1889	1889	0
76	20230914	173600	145801037	1889	1889	1889	1889	0
77	20230914	173500	145801037	1889	1889	1889	1889	0
78	20230914	173400	145801037	1889	1889	1889	1889	0
79	20230914	173300	145801037	1889	1889	1889	1889	0
80	20230914	173200	145801037	1889	1889	1889	1889	0
81	20230914	173100	145801037	1889	1889	1889	1889	0
82	20230914	173000	145801037	1889	1889	1889	1889	0
83	20230914	172900	145801037	1889	1889	1889	1889	0
84	20230914	172800	145801037	1889	1889	1889	1889	0
85	20230914	172700	145801037	1889	1889	1889	1889	0
86	20230914	172600	145801037	1889	1889	1889	1889	0
87	20230914	172500	145801037	1889	1889	1889	1889	0
88	20230914	172400	145801037	1889	1889	1889	1889	0
89	20230914	172300	145801037	1889	1889	1889	1889	0
90	20230914	172200	145801037	1889	1889	1889	1889	0
91	20230914	172100	145801037	1889	1889	1889	1889	0
92	20230914	172000	145801037	1889	1889	1889	1889	1767
93	20230914	171900	145801037	1889	1889	1889	1889	0
94	20230914	171800	145801037	1889	1889	1889	1889	0
95	20230914	171700	145801037	1889	1889	1889	1889	0
96	20230914	171600	145801037	1889	1889	1889	1889	0
97	20230914	171500	145801037	1889	1889	1889	1889	0
98	20230914	171400	145801037	1889	1889	1889	1889	0
99	20230914	171300	145801037	1889	1889	1889	1889	0
100	20230914	171200	145801037	1889	1889	1889	1889	0
101	20230914	171100	145801037	1889	1889	1889	1889	0
102	20230914	171000	145801037	1889	1889	1889	1889	0
103	20230914	170900	145801037	1889	1889	1889	1889	0
104	20230914	170800	145801037	1889	1889	1889	1889	0
105	20230914	170700	145801037	1889	1889	1889	1889	0
106	20230914	170600	145801037	1889	1889	1889	1889	0
107	20230914	170500	145801037	1889	1889	1889	1889	0
108	20230914	170400	145801037	1889	1889	1889	1889	0
109	20230914	170300	145801037	1889	1889	1889	1889	0
110	20230914	170200	145801037	1889	1889	1889	1889	0
111	20230914	170100	145801037	1889	1889	1889	1889	0
112	20230914	170000	145801037	1889	1889	1889	1889	0
113	20230914	165900	145801037	1889	1889	1889	1889	0
114	20230914	165800	145801037	1889	1889	1889	1889	0
115	20230914	165700	145801037	1889	1889	1889	1889	0
116	20230914	165600	145801037	1889	1889	1889	1889	0
117	20230914	165500	145801037	1889	1889	1889	1889	0
118	20230914	165400	145801037	1889	1889	1889	1889	0
119	20230914	165300	145801037	1889	1889	1889	1889	0
120	20230914	165200	145801037	1889	1889	1889	1889	0
121	20230914	165100	145801037	1889	1889	1889	1889	0
122	20230914	165000	145801037	1889	1889	1889	1889	1767
123	20230914	164900	145801037	1889	1889	1889	1889	0
124	20230914	164800	145801037	1889	1889	1889	1889	0
125	20230914	164700	145801037	1889	1889	1889	1889	0
126	20230914	164600	145801037	1889	1889	1889	1889	0
127	20230914	164500	145801037	1889	1889	1889	1889	0
128	20230914	164400	145801037	1889	1889	1889	1889	0
129	20230914	164300	145801037	1889	1889	1889	1889	0
130	20230914	164200	145801037	1889	1889	1889	1889	0
131	20230914	164100	145801037	1889	1889	1889	1889	0
132	20230914	164000	145801037	1889	1889	1889	1889	0
133	20230914	163900	145801037	1889	1889	1889	1889	0
134	20230914	163800	145801037	1889	1889	1889	1889	0
135	20230914	163700	145801037	1889	1889	1889	1889	0
136	20230914	163600	145801037	1889	1889	1889	1889	0
137	20230914	163500	145801037	1889	1889	1889	1889	0
138	20230914	163400	145801037	1889	1889	1889	1889	0
139	20230914	163300	145801037	1889	1889	1889	1889	0
140	20230914	163200	145801037	1889	1889	1889	1889	0
141	20230914	163100	145801037	1889	1889	1889	1889	0
142	20230914	163000	145801037	1889	1889	1889	1889	0
143	20230914	162900	145801037	1889	1889	1889	1889	0
144	20230914	162800	145801037	1889	1889	1889	1889	0
145	20230914	162700	145801037	1889	1889	1889	1889	0
146	20230914	162600	145801037	1889	1889	1889	1889	0
147	20230914	162500	145801037	1889	1889	1889	1889	0
148	20230914	162400	145801037	1889	1889	1889	1889	0
149	20230914	162300	145801037	1889	1889	1889	1889	0
150	20230914	162200	145801037	1889	1889	1889	1889	0
151	20230914	162100	145801037	1889	1889	1889	1889	0
152	20230914	162000	145801037	1889	1889	1889	1889	1767
153	20230914	161900	145801037	1889	1889	1889	1889	0
154	20230914	161800	145801037	1889	1889	1889	1889	0
155	20230914	161700	145801037	1889	1889	1889	1889	0
156	20230914	161600	145801037	1889	1889	1889	1889	0
157	20230914	161500	145801037	1889	1889	1889	1889	0
158	20230914	161400	145801037	1889	1889	1889	1889	0
159	20230914	161300	145801037	1889	1889	1889	1889	0
160	20230914	161200	145801037	1889	1889	1889	1889	0
161	20230914	161100	145801037	1889	1889	1889	1889	0
162	20230914	161000	145801037	1889	1889	1889	1889	0
163	20230914	160900	145801037	1889	1889	1889	1889	0
164	20230914	160800	145801037	1889	1889	1889	1889	0
165	20230914	160700	145801037	1889	1889	1889	1889	0
166	20230914	160600	145801037	1889	1889	1889	1889	0
167	20230914	160500	145801037	1889	1889	1889	1889	0
168	20230914	160400	145801037	1889	1889	1889	1889	0
169	20230914	160300	145801037	1889	1889	1889	1889	0
170	20230914	160200	145801037	1889	1889	1889	1889	0
171	20230914	160100	145801037	1889	1889	1889	1889	0
172	20230914	160000	145801037	1889	1889	1889	1889	0
173	20230914	155900	145801037	1889	1889	1889	1889	0
174	20230914	155800	145801037	1889	1889	1889	1889	0
175	20230914	155700	145801037	1889	1889	1889	1889	0
176	20230914	155600	145801037	1889	1889	1889	1889	0
177	20230914	155500	145801037	1889	1889	1889	1889	0
178	20230914	155400	145801037	1889	1889	1889	1889	0
179	20230914	155300	145801037	1889	1889	1889	1889	0
180	20230914	155200	145801037	1889	1889	1889	1889	0
181	20230914	155100	145801037	1889	1889	1889	1889	0
182	20230914	155000	145801037	1889	1889	1889	1889	1767
183	20230914	154900	145801037	1889	1889	1889	1889	0
184	20230914	154800	145801037	1889	1889	1889	1889	0
185	20230914	154700	145801037	1889	1889	1889	1889	0
186	20230914	154600	145801037	1889	1889	1889	1889	0
187	20230914	154500	145801037	1889	1889	1889	1889	0
188	20230914	154400	145801037	1889	1889	1889	1889	0
189	20230914	154300	145801037	1889	1889	1889	1889	0
190	20230914	154200	145801037	1889	1889	1889	1889	0
191	20230914	154100	145801037	1889	1889	1889	1889	0
192	20230914	154000	145801037	1889	1889	1889	1889	0
193	20230914	153900	145801037	1889	1889	1889	1889	0
194	20230914	153800	145801037	1889	1889	1889	1889	0
195	20230914	153700	145801037	1889	1889	1889	1889	0
196	20230914	153600	145801037	1889	1889	1889	1889	0
197	20230914	153500	145801037	1889	1889	1889	1889	0
198	20230914	153400	145801037	1889	1889	1889	1889	0
199	20230914	153300	145801037	1889	1889	1889	1889	0
200	20230914	153200	145801037	1889	1889	1889	1889	0
201	20230914	153100	145801037	1889	1889	1889	1889	0
202	20230914	153000	145801037	1889	1889	1889	1889	1767
203	20230914	152900	142463174	1889	1889	1889	1889	0
204	20230914	152800	142463174	1889	1889	1889	1889	0
205	20230914	152700	142463174	1889	1889	1889	1889	0
206	20230914	152600	142463174	1889	1889	1889	1889	0
207	20230914	152500	142463174	1889	1889	1889	1889	0
208	20230914	152400	142463174	1889	1889	1889	1889	0
209	20230914	152300	142463174	1889	1889	1889	1889	0
210	20230914	152200	142463174	1889	1889	1889	1889	0
211	20230914	152100	142463174	1889	1889	1889	1889	0
212	20230914	152000	142463174	1889	1889	1889	1889	0
213	20230914	151900	142463174	1889	1876	1889	1864	1684
214	20230914	151800	139301736	1876	1865	1876	1861	2487
215	20230914	151700	134642746	1877	1877	1877	1877	23
216	20230914	151600	134599575	1877	1868	1878	1868	1109
217	20230914	151500	132525930	1868	1868	1868	1868	83
218	20230914	151400	132370886	1868	1868	1868	1868	24
219	20230914	151300	132326054	1868	1864	1868	1856	1947
220	20230914	151200	128693006	1864	1864	1865	1854	2539
221	20230914	151100	123984360	1864	1864	1865	1864	155
222	20230914	151000	123695418	1864	1864	1864	1864	27
223	20230914	150900	123645090	1864	1854	1864	1854	1890
224	20230914	150800	120141020	1864	1857	1864	1853	189
225	20230914	150700	119790688	1859	1864	1864	1859	378
226	20230914	150600	119087729	1864	1864	1864	1864	96
227	20230914	150500	118908785	1864	1864	1864	1864	147
228	20230914	150400	118634777	1864	1863	1864	1863	41
229	20230914	150300	118558356	1863	1863	1863	1863	49
230	20230914	150200	118467069	1863	1863	1863	1863	10
231	20230914	150100	118448439	1862	1863	1864	1862	439
232	20230914	150000	117630940	1864	1864	1864	1863	29
233	20230914	145900	117576888	1864	1864	1864	1864	37
234	20230914	145800	117507920	1864	1864	1864	1863	30
235	20230914	145700	117452006	1864	1864	1864	1864	24
236	20230914	145600	117407270	1864	1864	1864	1864	38
237	20230914	145500	117336438	1864	1864	1864	1862	244
238	20230914	145400	116881991	1864	1864	1864	1864	48
239	20230914	145300	116792519	1864	1864	1864	1864	35
240	20230914	145200	116727279	1864	1865	1865	1864	52
241	20230914	145100	116630338	1865	1865	1865	1865	13
242	20230914	145000	116606093	1865	1865	1865	1865	11
243	20230914	144900	116585578	1865	1865	1865	1864	62
244	20230914	144800	116469949	1865	1865	1865	1865	14
245	20230914	144700	116443839	1863	1865	1865	1863	610
246	20230914	144600	115306201	1864	1865	1865	1864	66
247	20230914	144500	115183164	1865	1865	1865	1865	0
248	20230914	144400	115183164	1865	1864	1865	1864	29
249	20230914	144300	115129106	1864	1864	1864	1864	46
250	20230914	144200	115043362	1864	1864	1864	1864	39
251	20230914	144100	114970666	1864	1864	1864	1864	122
252	20230914	144000	114743258	1864	1864	1864	1864	109
253	20230914	143900	114540082	1864	1864	1864	1864	13
254	20230914	143800	114515850	1864	1864	1864	1864	13
255	20230914	143700	114491618	1864	1864	1864	1864	100
256	20230914	143600	114305218	1864	1864	1864	1864	1
257	20230914	143500	114303354	1864	1864	1864	1864	284
258	20230914	143400	113773978	1864	1860	1864	1860	37
259	20230914	143300	113705062	1860	1860	1860	1860	24
260	20230914	143200	113660422	1860	1860	1860	1860	255
261	20230914	143100	113186122	1860	1860	1860	1860	15
262	20230914	143000	113158222	1860	1860	1860	1860	37
263	20230914	142900	113089402	1860	1860	1860	1860	26
264	20230914	142800	113041042	1864	1864	1864	1864	3
265	20230914	142700	113035450	1861	1861	1861	1861	1
266	20230914	142600	113033589	1861	1861	1861	1861	5
267	20230914	142500	113024284	1857	1857	1857	1857	400
268	20230914	142400	112281484	1864	1864	1864	1864	5
269	20230914	142300	112272164	1864	1863	1864	1863	242
270	20230914	142200	111821116	1863	1863	1863	1863	2
271	20230914	142100	111817390	1863	1863	1863	1863	2
272	20230914	142000	111813664	1863	1863	1863	1863	2
273	20230914	141900	111809938	1863	1863	1863	1863	3
274	20230914	141800	111804349	1853	1863	1863	1853	32
275	20230914	141700	111744883	1864	1864	1864	1864	1
276	20230914	141600	111743019	1853	1864	1864	1853	2
277	20230914	141500	111739302	1864	1864	1864	1864	0
278	20230914	141400	111739302	1864	1864	1864	1864	241
279	20230914	141300	111290078	1864	1864	1864	1864	0
280	20230914	141200	111290078	1864	1858	1865	1858	401
281	20230914	141100	110544929	1853	1853	1853	1853	3
282	20230914	141000	110539370	1853	1852	1853	1852	125
283	20230914	140900	110307849	1852	1855	1856	1852	4135
284	20230914	140800	102640083	1858	1857	1858	1856	1324
285	20230914	140700	100182728	1857	1857	1857	1857	0
286	20230914	140600	100182728	1857	1857	1857	1857	9
287	20230914	140500	100166015	1857	1857	1857	1857	14
288	20230914	140400	100140017	1857	1857	1857	1857	2
289	20230914	140300	100136303	1857	1857	1857	1857	2
290	20230914	140200	100132589	1857	1857	1857	1857	5
291	20230914	140100	100123304	1858	1858	1858	1858	0
292	20230914	140000	100123304	1858	1857	1858	1856	2014
293	20230914	135900	96384341	1857	1857	1857	1857	26
294	20230914	135800	96336059	1858	1858	1858	1858	0
295	20230914	135700	96336059	1858	1858	1858	1858	0
296	20230914	135600	96336059	1858	1858	1858	1858	25
297	20230914	135500	96289609	1858	1858	1858	1858	0
298	20230914	135400	96289609	1858	1859	1859	1858	27
299	20230914	135300	96239442	1859	1859	1859	1859	0
300	20230914	135200	96239442	1859	1859	1859	1859	22
301	20230914	135100	96198544	1859	1859	1859	1859	10
302	20230914	135000	96179954	1863	1863	1863	1863	10
303	20230914	134900	96161324	1863	1863	1863	1863	0
304	20230914	134800	96161324	1863	1863	1863	1863	1
305	20230914	134700	96159461	1864	1864	1864	1864	2
306	20230914	134600	96155733	1864	1864	1864	1864	0
307	20230914	134500	96155733	1864	1864	1864	1864	0
308	20230914	134400	96155733	1864	1864	1864	1864	0
309	20230914	134300	96155733	1864	1864	1864	1864	1
310	20230914	134200	96153869	1859	1859	1859	1859	0
311	20230914	134100	96153869	1859	1859	1859	1859	0
312	20230914	134000	96153869	1859	1858	1859	1858	1663
313	20230914	133900	93062365	1858	1858	1858	1858	1
314	20230914	133800	93060507	1859	1859	1859	1859	100
315	20230914	133700	92874607	1859	1859	1859	1859	500
316	20230914	133600	91945107	1859	1859	1859	1859	0
317	20230914	133500	91945107	1859	1859	1859	1859	1
318	20230914	133400	91943248	1859	1855	1859	1855	17
319	20230914	133300	91911709	1859	1856	1859	1856	517
320	20230914	133200	90950725	1855	1855	1855	1855	26
321	20230914	133100	90902495	1856	1856	1856	1856	0
322	20230914	133000	90902495	1856	1856	1856	1856	0
323	20230914	132900	90902495	1856	1856	1856	1856	20
324	20230914	132800	90865375	1856	1856	1856	1856	0
325	20230914	132700	90865375	1856	1856	1856	1856	1
326	20230914	132600	90863519	1855	1855	1855	1855	0
327	20230914	132500	90863519	1855	1855	1855	1855	502
328	20230914	132400	89932309	1855	1855	1855	1855	13
329	20230914	132300	89908194	1857	1856	1857	1855	48
330	20230914	132200	89819131	1856	1857	1857	1856	20
331	20230914	132100	89782001	1859	1859	1859	1859	0
332	20230914	132000	89782001	1859	1859	1859	1859	0
333	20230914	131900	89782001	1859	1859	1859	1859	6
334	20230914	131800	89770847	1862	1862	1862	1862	0
335	20230914	131700	89770847	1862	1862	1862	1862	0
336	20230914	131600	89770847	1862	1862	1862	1862	0
337	20230914	131500	89770847	1862	1862	1862	1862	1
338	20230914	131400	89768985	1862	1855	1862	1855	2
339	20230914	131300	89765268	1855	1855	1855	1855	13
340	20230914	131200	89741153	1863	1863	1863	1863	0
341	20230914	131100	89741153	1863	1855	1863	1855	15
342	20230914	131000	89713216	1864	1864	1864	1864	0
343	20230914	130900	89713216	1864	1864	1864	1864	0
344	20230914	130800	89713216	1864	1864	1864	1864	1
345	20230914	130700	89711352	1856	1855	1856	1855	565
346	20230914	130600	88663270	1855	1855	1855	1855	0
347	20230914	130500	88663270	1855	1855	1855	1855	1000
348	20230914	130400	86808270	1855	1855	1855	1855	26
349	20230914	130300	86760040	1858	1858	1858	1858	1
350	20230914	130200	86758182	1858	1855	1858	1855	15
351	20230914	130100	86730354	1859	1859	1859	1859	0
352	20230914	130000	86730354	1859	1859	1859	1859	0
353	20230914	125900	86730354	1859	1854	1859	1854	27
354	20230914	125800	86680291	1854	1854	1854	1854	0
355	20230914	125700	86680291	1854	1854	1854	1854	0
356	20230914	125600	86680291	1854	1854	1854	1854	23
357	20230914	125500	86637649	1864	1864	1864	1864	1
358	20230914	125400	86635785	1864	1864	1864	1864	0
359	20230914	125300	86635785	1864	1864	1864	1864	0
360	20230914	125200	86635785	1864	1864	1864	1864	0
361	20230914	125100	86635785	1864	1864	1864	1864	1
362	20230914	125000	86633921	1854	1854	1854	1854	78
363	20230914	124900	86489309	1865	1865	1865	1865	0
364	20230914	124800	86489309	1865	1865	1865	1865	0
365	20230914	124700	86489309	1865	1865	1865	1865	1
366	20230914	124600	86487444	1854	1854	1854	1854	0
367	20230914	124500	86487444	1854	1855	1865	1854	573
368	20230914	124400	85421454	1854	1854	1854	1854	26
369	20230914	124300	85373250	1855	1855	1855	1855	1
370	20230914	124200	85371395	1855	1855	1855	1855	12
371	20230914	124100	85349135	1855	1855	1855	1855	0
372	20230914	124000	85349135	1855	1855	1855	1855	39
373	20230914	123900	85276790	1857	1857	1857	1857	1
374	20230914	123800	85274933	1855	1858	1858	1855	2
375	20230914	123700	85271220	1855	1855	1855	1855	26
376	20230914	123600	85222990	1859	1859	1859	1859	0
377	20230914	123500	85222990	1859	1855	1859	1855	2
378	20230914	123400	85219276	1860	1860	1860	1860	0
379	20230914	123300	85219276	1860	1860	1860	1860	0
380	20230914	123200	85219276	1860	1851	1860	1850	2261
381	20230914	123100	81034302	1854	1854	1854	1854	1
382	20230914	123000	81032448	1853	1853	1853	1853	0
383	20230914	122900	81032448	1853	1853	1853	1853	0
384	20230914	122800	81032448	1853	1853	1853	1853	15
385	20230914	122700	81004653	1853	1853	1853	1853	1
386	20230914	122600	81002800	1851	1851	1851	1851	26
387	20230914	122500	80954674	1851	1853	1853	1851	14
388	20230914	122400	80928758	1854	1854	1854	1854	0
389	20230914	122300	80928758	1854	1851	1854	1851	27
390	20230914	122200	80878778	1857	1857	1857	1857	0
391	20230914	122100	80878778	1857	1857	1857	1857	0
392	20230914	122000	80878778	1857	1857	1857	1857	0
393	20230914	121900	80878778	1857	1857	1857	1857	1
394	20230914	121800	80876921	1851	1851	1851	1851	26
395	20230914	121700	80828795	1859	1859	1859	1859	0
396	20230914	121600	80828795	1859	1859	1859	1859	0
397	20230914	121500	80828795	1859	1852	1859	1852	168
398	20230914	121400	80517169	1851	1851	1851	1851	400
399	20230914	121300	79776769	1851	1851	1851	1851	26
400	20230914	121200	79728643	1853	1853	1853	1853	0
401	20230914	121100	79728643	1853	1853	1853	1853	1
402	20230914	121000	79726790	1852	1852	1852	1852	14
403	20230914	120900	79700862	1852	1851	1852	1851	52
404	20230914	120800	79604584	1853	1853	1853	1853	0
405	20230914	120700	79604584	1853	1853	1853	1853	0
406	20230914	120600	79604584	1853	1852	1853	1852	19
407	20230914	120500	79569395	1851	1851	1851	1851	0
408	20230914	120400	79569395	1851	1851	1851	1851	39
409	20230914	120300	79497206	1852	1852	1852	1852	0
410	20230914	120200	79497206	1852	1852	1852	1852	1
411	20230914	120100	79495354	1851	1852	1852	1851	38
412	20230914	120000	79425004	1852	1852	1852	1852	26
413	20230914	115900	79376852	1854	1854	1854	1854	0
414	20230914	115800	79376852	1854	1854	1854	1854	1
415	20230914	115700	79374998	1852	1854	1854	1852	8
416	20230914	115600	79360168	1852	1852	1852	1852	43
417	20230914	115500	79280532	1855	1855	1855	1855	5
418	20230914	115400	79271257	1855	1855	1855	1852	36
419	20230914	115300	79204555	1855	1855	1855	1855	1003
420	20230914	115200	77343990	1855	1855	1855	1855	21
421	20230914	115100	77305035	1858	1858	1858	1858	0
422	20230914	115000	77305035	1858	1851	1858	1851	27
423	20230914	114900	77255051	1851	1851	1851	1851	0
424	20230914	114800	77255051	1851	1851	1851	1851	27
425	20230914	114700	77205074	1858	1858	1858	1858	0
426	20230914	114600	77205074	1858	1854	1858	1851	1002
427	20230914	114500	75349281	1853	1853	1853	1853	26
428	20230914	114400	75301103	1856	1857	1857	1856	79
429	20230914	114300	75154451	1859	1859	1859	1859	0
430	20230914	114200	75154451	1859	1859	1859	1859	51
431	20230914	114100	75059642	1859	1859	1859	1859	0
432	20230914	114000	75059642	1859	1859	1859	1859	0
433	20230914	113900	75059642	1859	1853	1859	1853	80
434	20230914	113800	74911365	1853	1854	1855	1853	200
435	20230914	113700	74540762	1853	1853	1853	1853	105
436	20230914	113600	74346197	1854	1854	1854	1854	0
437	20230914	113500	74346197	1854	1854	1854	1854	0
438	20230914	113400	74346197	1854	1853	1854	1853	298
439	20230914	113300	73794002	1852	1852	1852	1852	39
440	20230914	113200	73721774	1852	1852	1852	1852	26
441	20230914	113100	73673622	1852	1852	1852	1852	13
442	20230914	113000	73649546	1853	1852	1853	1852	27
443	20230914	112900	73599541	1853	1853	1853	1853	12
444	20230914	112800	73577305	1853	1853	1853	1853	0
445	20230914	112700	73577305	1853	1853	1853	1853	0
446	20230914	112600	73577305	1853	1852	1853	1852	27
447	20230914	112500	73527300	1852	1852	1852	1852	0
448	20230914	112400	73527300	1852	1852	1852	1852	0
449	20230914	112300	73527300	1852	1852	1852	1852	26
450	20230914	112200	73479148	1853	1853	1853	1852	164
451	20230914	112100	73175269	1852	1852	1852	1852	26
452	20230914	112000	73127117	1859	1859	1859	1859	0
453	20230914	111900	73127117	1859	1859	1859	1859	10
454	20230914	111800	73108527	1859	1859	1859	1859	1
455	20230914	111700	73106668	1860	1860	1860	1860	0
456	20230914	111600	73106668	1860	1860	1860	1860	0
457	20230914	111500	73106668	1860	1860	1860	1860	0
458	20230914	111400	73106668	1860	1851	1860	1851	88
459	20230914	111300	72943771	1851	1860	1860	1851	501
460	20230914	111200	72016411	1850	1850	1850	1850	0
461	20230914	111100	72016411	1850	1850	1850	1850	0
462	20230914	111000	72016411	1850	1857	1860	1850	661
463	20230914	110900	70793015	1851	1853	1853	1851	472
464	20230914	110800	69919101	1855	1855	1855	1855	0
465	20230914	110700	69919101	1855	1855	1855	1855	0
466	20230914	110600	69919101	1855	1853	1855	1853	27
467	20230914	110500	69869068	1855	1855	1855	1855	0
468	20230914	110400	69869068	1855	1855	1855	1855	0
469	20230914	110300	69869068	1855	1855	1855	1855	0
470	20230914	110200	69869068	1855	1855	1855	1855	1
471	20230914	110100	69867213	1854	1854	1854	1854	0
472	20230914	110000	69867213	1854	1854	1854	1854	7
473	20230914	105900	69854235	1853	1853	1853	1853	97
474	20230914	105800	69674494	1854	1854	1854	1854	1
475	20230914	105700	69672640	1852	1852	1852	1852	26
476	20230914	105600	69624488	1855	1855	1855	1855	0
477	20230914	105500	69624488	1855	1855	1855	1855	10
478	20230914	105400	69605938	1855	1854	1855	1854	41
479	20230914	105300	69529911	1855	1855	1855	1855	0
480	20230914	105200	69529911	1855	1855	1855	1855	0
481	20230914	105100	69529911	1855	1855	1855	1855	9
482	20230914	105000	69513216	1855	1855	1855	1855	1
483	20230914	104900	69511361	1852	1852	1852	1852	0
484	20230914	104800	69511361	1852	1852	1852	1852	13
485	20230914	104700	69487285	1855	1855	1855	1855	0
486	20230914	104600	69487285	1855	1855	1855	1855	1
487	20230914	104500	69485430	1855	1855	1855	1855	1
488	20230914	104400	69483575	1855	1855	1855	1855	0
489	20230914	104300	69483575	1855	1855	1855	1855	0
490	20230914	104200	69483575	1855	1855	1855	1855	1
491	20230914	104100	69481720	1855	1855	1855	1855	2
492	20230914	104000	69478010	1857	1857	1857	1857	0
493	20230914	103900	69478010	1857	1857	1857	1857	0
494	20230914	103800	69478010	1857	1857	1857	1857	1
495	20230914	103700	69476153	1857	1857	1857	1857	0
496	20230914	103600	69476153	1857	1857	1857	1857	0
497	20230914	103500	69476153	1857	1857	1857	1857	0
498	20230914	103400	69476153	1857	1857	1857	1857	0
499	20230914	103300	69476153	1857	1857	1857	1857	1
500	20230914	103200	69474296	1857	1857	1857	1857	0
501	20230914	103100	69474296	1857	1857	1857	1857	0
502	20230914	103000	69474296	1857	1857	1857	1857	0
503	20230914	102900	69474296	1857	1857	1857	1857	1
504	20230914	102800	69472439	1857	1856	1857	1856	60
505	20230914	102700	69361029	1857	1857	1857	1857	0
506	20230914	102600	69361029	1857	1857	1857	1857	0
507	20230914	102500	69361029	1857	1857	1857	1857	1
508	20230914	102400	69359172	1857	1857	1857	1857	0
509	20230914	102300	69359172	1857	1857	1857	1857	0
510	20230914	102200	69359172	1857	1857	1857	1857	4
511	20230914	102100	69351744	1857	1850	1857	1850	14
512	20230914	102000	69325837	1850	1850	1850	1850	0
513	20230914	101900	69325837	1850	1850	1850	1850	4
514	20230914	101800	69318437	1857	1857	1857	1857	0
515	20230914	101700	69318437	1857	1857	1857	1857	1
516	20230914	101600	69316580	1856	1856	1856	1856	0
517	20230914	101500	69316580	1856	1856	1856	1856	0
518	20230914	101400	69316580	1856	1856	1856	1856	0
519	20230914	101300	69316580	1856	1856	1856	1856	1
520	20230914	101200	69314724	1856	1856	1856	1856	0
521	20230914	101100	69314724	1856	1856	1856	1856	0
522	20230914	101000	69314724	1856	1856	1856	1856	0
523	20230914	100900	69314724	1856	1856	1856	1856	1
524	20230914	100800	69312868	1848	1848	1848	1848	0
525	20230914	100700	69312868	1848	1848	1848	1848	62
526	20230914	100600	69198292	1856	1856	1856	1856	0
527	20230914	100500	69198292	1856	1849	1856	1849	469
528	20230914	100400	68331087	1849	1850	1850	1849	121
529	20230914	100300	68107338	1851	1851	1851	1851	2001
530	20230914	100200	64403487	1854	1854	1854	1854	128
531	20230914	100100	64166175	1854	1856	1856	1854	626
532	20230914	100000	63004343	1857	1857	1857	1857	4
533	20230914	095900	62996915	1859	1859	1859	1859	0
534	20230914	095800	62996915	1859	1859	1859	1859	0
535	20230914	095700	62996915	1859	1859	1859	1859	1
536	20230914	095600	62995056	1857	1858	1858	1857	125
537	20230914	095500	62762927	1858	1858	1858	1858	6
538	20230914	095400	62751779	1858	1858	1858	1858	0
539	20230914	095300	62751779	1858	1858	1858	1858	4
540	20230914	095200	62744347	1859	1859	1859	1859	29
541	20230914	095100	62690436	1857	1857	1857	1857	140
542	20230914	095000	62430456	1857	1857	1857	1857	145
543	20230914	094900	62161191	1859	1858	1859	1858	8
544	20230914	094800	62146326	1859	1859	1859	1859	0
545	20230914	094700	62146326	1859	1859	1859	1859	0
546	20230914	094600	62146326	1859	1859	1859	1859	2
547	20230914	094500	62142608	1859	1859	1859	1859	1
548	20230914	094400	62140749	1859	1859	1859	1859	0
549	20230914	094300	62140749	1859	1859	1859	1859	0
550	20230914	094200	62140749	1859	1858	1859	1858	19
551	20230914	094100	62105446	1857	1856	1857	1856	11
552	20230914	094000	62085029	1859	1859	1859	1859	0
553	20230914	093900	62085029	1859	1859	1859	1859	0
554	20230914	093800	62085029	1859	1859	1859	1859	0
555	20230914	093700	62085029	1859	1859	1859	1859	3
556	20230914	093600	62079452	1859	1859	1859	1859	10
557	20230914	093500	62060862	1859	1859	1859	1859	5
558	20230914	093400	62051567	1857	1861	1861	1857	630
559	20230914	093300	60881577	1862	1856	1862	1856	38
560	20230914	093200	60810952	1855	1853	1855	1853	153
561	20230914	093100	60527406	1851	1852	1852	1851	12
562	20230914	093000	60505187	1851	1851	1851	1851	195
563	20230914	092900	60144242	1851	1846	1851	1846	8
564	20230914	092800	60129469	1846	1845	1850	1844	2671
565	20230914	092700	55200149	1844	1847	1847	1844	600
566	20230914	092600	54093057	1850	1850	1850	1850	0
567	20230914	092500	54093057	1850	1846	1850	1846	269
568	20230914	092400	53596479	1847	1852	1852	1847	38
569	20230914	092300	53526243	1853	1845	1853	1845	1803
570	20230914	092200	50198555	1849	1850	1850	1841	3026
571	20230914	092100	44613854	1850	1855	1855	1850	509
572	20230914	092000	43670937	1855	1855	1855	1855	40
573	20230914	091900	43596737	1856	1856	1856	1856	313
574	20230914	091800	43015809	1855	1855	1855	1855	0
575	20230914	091700	43015809	1855	1856	1856	1855	1174
576	20230914	091600	40837625	1855	1858	1858	1855	299
577	20230914	091500	40282682	1858	1857	1858	1857	645
578	20230914	091400	39084894	1857	1858	1858	1857	68
579	20230914	091300	38958612	1864	1860	1864	1859	28
580	20230914	091200	38906540	1861	1862	1862	1861	81
581	20230914	091100	38755754	1861	1866	1867	1861	72
582	20230914	091000	38621464	1861	1867	1867	1861	3137
583	20230914	090900	32768909	1867	1867	1868	1867	416
584	20230914	090800	31992236	1868	1869	1869	1868	96
585	20230914	090700	31812823	1869	1875	1875	1869	201
586	20230914	090600	31436549	1875	1876	1876	1868	3594
587	20230914	090500	24716898	1876	1873	1876	1873	144
588	20230914	090400	24447175	1873	1886	1886	1868	952
589	20230914	090300	22659693	1886	1886	1886	1886	2651
590	20230914	090200	17659907	1886	1882	1890	1864	1301
591	20230914	090100	15221314	1882	1871	1882	1863	1051
592	20230914	090000	13258955	1867	1865	1867	1863	7110