KissMeData/031510/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	190500	208158656	1850	1850	1850	1850	4566
3	20230905	190400	208158656	1850	1850	1850	1850	0
4	20230905	190300	208158656	1850	1850	1850	1850	0
5	20230905	190200	208158656	1850	1850	1850	1850	0
6	20230905	190100	208158656	1850	1850	1850	1850	0
7	20230905	190000	208158656	1850	1850	1850	1850	0
8	20230905	185900	208158656	1850	1850	1850	1850	0
9	20230905	185800	208158656	1850	1850	1850	1850	0
10	20230905	185700	208158656	1850	1850	1850	1850	0
11	20230905	185600	208158656	1850	1850	1850	1850	0
12	20230905	185500	208158656	1850	1850	1850	1850	0
13	20230905	185400	208158656	1850	1850	1850	1850	0
14	20230905	185300	208158656	1850	1850	1850	1850	0
15	20230905	185200	208158656	1850	1850	1850	1850	0
16	20230905	185100	208158656	1850	1850	1850	1850	0
17	20230905	185000	208158656	1850	1850	1850	1850	0
18	20230905	184900	208158656	1850	1850	1850	1850	0
19	20230905	184800	208158656	1850	1850	1850	1850	0
20	20230905	184700	208158656	1850	1850	1850	1850	0
21	20230905	184600	208158656	1850	1850	1850	1850	0
22	20230905	184500	208158656	1850	1850	1850	1850	0
23	20230905	184400	208158656	1850	1850	1850	1850	0
24	20230905	184300	208158656	1850	1850	1850	1850	0
25	20230905	184200	208158656	1850	1850	1850	1850	0
26	20230905	184100	208158656	1850	1850	1850	1850	0
27	20230905	184000	208158656	1850	1850	1850	1850	0
28	20230905	183900	208158656	1850	1850	1850	1850	0
29	20230905	183800	208158656	1850	1850	1850	1850	0
30	20230905	183700	208158656	1850	1850	1850	1850	0
31	20230905	183600	208158656	1850	1850	1850	1850	0
32	20230905	183500	208158656	1850	1850	1850	1850	4566
33	20230905	183400	208158656	1850	1850	1850	1850	0
34	20230905	183300	208158656	1850	1850	1850	1850	0
35	20230905	183200	208158656	1850	1850	1850	1850	0
36	20230905	183100	208158656	1850	1850	1850	1850	0
37	20230905	183000	208158656	1850	1850	1850	1850	0
38	20230905	182900	208158656	1850	1850	1850	1850	0
39	20230905	182800	208158656	1850	1850	1850	1850	0
40	20230905	182700	208158656	1850	1850	1850	1850	0
41	20230905	182600	208158656	1850	1850	1850	1850	0
42	20230905	182500	208158656	1850	1850	1850	1850	0
43	20230905	182400	208158656	1850	1850	1850	1850	0
44	20230905	182300	208158656	1850	1850	1850	1850	0
45	20230905	182200	208158656	1850	1850	1850	1850	0
46	20230905	182100	208158656	1850	1850	1850	1850	0
47	20230905	182000	208158656	1850	1850	1850	1850	0
48	20230905	181900	208158656	1850	1850	1850	1850	0
49	20230905	181800	208158656	1850	1850	1850	1850	0
50	20230905	181700	208158656	1850	1850	1850	1850	0
51	20230905	181600	208158656	1850	1850	1850	1850	0
52	20230905	181500	208158656	1850	1850	1850	1850	0
53	20230905	181400	208158656	1850	1850	1850	1850	0
54	20230905	181300	208158656	1850	1850	1850	1850	0
55	20230905	181200	208158656	1850	1850	1850	1850	0
56	20230905	181100	208158656	1850	1850	1850	1850	0
57	20230905	181000	208158656	1850	1850	1850	1850	0
58	20230905	180900	208158656	1850	1850	1850	1850	0
59	20230905	180800	208158656	1850	1850	1850	1850	0
60	20230905	180700	208158656	1850	1850	1850	1850	0
61	20230905	180600	208158656	1850	1850	1850	1850	0
62	20230905	180500	208158656	1850	1850	1850	1850	4566
63	20230905	180400	208158656	1850	1850	1850	1850	0
64	20230905	180300	208158656	1850	1850	1850	1850	0
65	20230905	180200	208158656	1850	1850	1850	1850	0
66	20230905	180100	208158656	1850	1850	1850	1850	0
67	20230905	180000	208158656	1850	1850	1850	1850	0
68	20230905	175900	208158656	1850	1850	1850	1850	0
69	20230905	175800	208158656	1850	1850	1850	1850	0
70	20230905	175700	208158656	1850	1850	1850	1850	0
71	20230905	175600	208158656	1850	1850	1850	1850	0
72	20230905	175500	208158656	1850	1850	1850	1850	0
73	20230905	175400	208158656	1850	1850	1850	1850	0
74	20230905	175300	208158656	1850	1850	1850	1850	0
75	20230905	175200	208158656	1850	1850	1850	1850	0
76	20230905	175100	208158656	1850	1850	1850	1850	0
77	20230905	175000	208158656	1850	1850	1850	1850	0
78	20230905	174900	208158656	1850	1850	1850	1850	0
79	20230905	174800	208158656	1850	1850	1850	1850	0
80	20230905	174700	208158656	1850	1850	1850	1850	0
81	20230905	174600	208158656	1850	1850	1850	1850	0
82	20230905	174500	208158656	1850	1850	1850	1850	0
83	20230905	174400	208158656	1850	1850	1850	1850	0
84	20230905	174300	208158656	1850	1850	1850	1850	0
85	20230905	174200	208158656	1850	1850	1850	1850	0
86	20230905	174100	208158656	1850	1850	1850	1850	0
87	20230905	174000	208158656	1850	1850	1850	1850	0
88	20230905	173900	208158656	1850	1850	1850	1850	0
89	20230905	173800	208158656	1850	1850	1850	1850	0
90	20230905	173700	208158656	1850	1850	1850	1850	0
91	20230905	173600	208158656	1850	1850	1850	1850	0
92	20230905	173500	208158656	1850	1850	1850	1850	4566
93	20230905	173400	208158656	1850	1850	1850	1850	0
94	20230905	173300	208158656	1850	1850	1850	1850	0
95	20230905	173200	208158656	1850	1850	1850	1850	0
96	20230905	173100	208158656	1850	1850	1850	1850	0
97	20230905	173000	208158656	1850	1850	1850	1850	0
98	20230905	172900	208158656	1850	1850	1850	1850	0
99	20230905	172800	208158656	1850	1850	1850	1850	0
100	20230905	172700	208158656	1850	1850	1850	1850	0
101	20230905	172600	208158656	1850	1850	1850	1850	0
102	20230905	172500	208158656	1850	1850	1850	1850	0
103	20230905	172400	208158656	1850	1850	1850	1850	0
104	20230905	172300	208158656	1850	1850	1850	1850	0
105	20230905	172200	208158656	1850	1850	1850	1850	0
106	20230905	172100	208158656	1850	1850	1850	1850	0
107	20230905	172000	208158656	1850	1850	1850	1850	0
108	20230905	171900	208158656	1850	1850	1850	1850	0
109	20230905	171800	208158656	1850	1850	1850	1850	0
110	20230905	171700	208158656	1850	1850	1850	1850	0
111	20230905	171600	208158656	1850	1850	1850	1850	0
112	20230905	171500	208158656	1850	1850	1850	1850	0
113	20230905	171400	208158656	1850	1850	1850	1850	0
114	20230905	171300	208158656	1850	1850	1850	1850	0
115	20230905	171200	208158656	1850	1850	1850	1850	0
116	20230905	171100	208158656	1850	1850	1850	1850	0
117	20230905	171000	208158656	1850	1850	1850	1850	0
118	20230905	170900	208158656	1850	1850	1850	1850	0
119	20230905	170800	208158656	1850	1850	1850	1850	0
120	20230905	170700	208158656	1850	1850	1850	1850	0
121	20230905	170600	208158656	1850	1850	1850	1850	0
122	20230905	170500	208158656	1850	1850	1850	1850	4566
123	20230905	170400	208158656	1850	1850	1850	1850	0
124	20230905	170300	208158656	1850	1850	1850	1850	0
125	20230905	170200	208158656	1850	1850	1850	1850	0
126	20230905	170100	208158656	1850	1850	1850	1850	0
127	20230905	170000	208158656	1850	1850	1850	1850	0
128	20230905	165900	208158656	1850	1850	1850	1850	0
129	20230905	165800	208158656	1850	1850	1850	1850	0
130	20230905	165700	208158656	1850	1850	1850	1850	0
131	20230905	165600	208158656	1850	1850	1850	1850	0
132	20230905	165500	208158656	1850	1850	1850	1850	0
133	20230905	165400	208158656	1850	1850	1850	1850	0
134	20230905	165300	208158656	1850	1850	1850	1850	0
135	20230905	165200	208158656	1850	1850	1850	1850	0
136	20230905	165100	208158656	1850	1850	1850	1850	0
137	20230905	165000	208158656	1850	1850	1850	1850	0
138	20230905	164900	208158656	1850	1850	1850	1850	0
139	20230905	164800	208158656	1850	1850	1850	1850	0
140	20230905	164700	208158656	1850	1850	1850	1850	0
141	20230905	164600	208158656	1850	1850	1850	1850	0
142	20230905	164500	208158656	1850	1850	1850	1850	0
143	20230905	164400	208158656	1850	1850	1850	1850	0
144	20230905	164300	208158656	1850	1850	1850	1850	0
145	20230905	164200	208158656	1850	1850	1850	1850	0
146	20230905	164100	208158656	1850	1850	1850	1850	0
147	20230905	164000	208158656	1850	1850	1850	1850	0
148	20230905	163900	208158656	1850	1850	1850	1850	0
149	20230905	163800	208158656	1850	1850	1850	1850	0
150	20230905	163700	208158656	1850	1850	1850	1850	0
151	20230905	163600	208158656	1850	1850	1850	1850	0
152	20230905	163500	208158656	1850	1850	1850	1850	4566
153	20230905	163400	208158656	1850	1850	1850	1850	0
154	20230905	163300	208158656	1850	1850	1850	1850	0
155	20230905	163200	208158656	1850	1850	1850	1850	0
156	20230905	163100	208158656	1850	1850	1850	1850	0
157	20230905	163000	208158656	1850	1850	1850	1850	0
158	20230905	162900	208158656	1850	1850	1850	1850	0
159	20230905	162800	208158656	1850	1850	1850	1850	0
160	20230905	162700	208158656	1850	1850	1850	1850	0
161	20230905	162600	208158656	1850	1850	1850	1850	0
162	20230905	162500	208158656	1850	1850	1850	1850	0
163	20230905	162400	208158656	1850	1850	1850	1850	0
164	20230905	162300	208158656	1850	1850	1850	1850	0
165	20230905	162200	208158656	1850	1850	1850	1850	0
166	20230905	162100	208158656	1850	1850	1850	1850	0
167	20230905	162000	208158656	1850	1850	1850	1850	0
168	20230905	161900	208158656	1850	1850	1850	1850	0
169	20230905	161800	208158656	1850	1850	1850	1850	0
170	20230905	161700	208158656	1850	1850	1850	1850	0
171	20230905	161600	208158656	1850	1850	1850	1850	0
172	20230905	161500	208158656	1850	1850	1850	1850	0
173	20230905	161400	208158656	1850	1850	1850	1850	0
174	20230905	161300	208158656	1850	1850	1850	1850	0
175	20230905	161200	208158656	1850	1850	1850	1850	0
176	20230905	161100	208158656	1850	1850	1850	1850	0
177	20230905	161000	208158656	1850	1850	1850	1850	0
178	20230905	160900	208158656	1850	1850	1850	1850	0
179	20230905	160800	208158656	1850	1850	1850	1850	0
180	20230905	160700	208158656	1850	1850	1850	1850	0
181	20230905	160600	208158656	1850	1850	1850	1850	0
182	20230905	160500	208158656	1850	1850	1850	1850	4566
183	20230905	160400	208158656	1850	1850	1850	1850	0
184	20230905	160300	208158656	1850	1850	1850	1850	0
185	20230905	160200	208158656	1850	1850	1850	1850	0
186	20230905	160100	208158656	1850	1850	1850	1850	0
187	20230905	160000	208158656	1850	1850	1850	1850	0
188	20230905	155900	208158656	1850	1850	1850	1850	0
189	20230905	155800	208158656	1850	1850	1850	1850	0
190	20230905	155700	208158656	1850	1850	1850	1850	0
191	20230905	155600	208158656	1850	1850	1850	1850	0
192	20230905	155500	208158656	1850	1850	1850	1850	0
193	20230905	155400	208158656	1850	1850	1850	1850	0
194	20230905	155300	208158656	1850	1850	1850	1850	0
195	20230905	155200	208158656	1850	1850	1850	1850	0
196	20230905	155100	208158656	1850	1850	1850	1850	0
197	20230905	155000	208158656	1850	1850	1850	1850	0
198	20230905	154900	208158656	1850	1850	1850	1850	0
199	20230905	154800	208158656	1850	1850	1850	1850	0
200	20230905	154700	208158656	1850	1850	1850	1850	0
201	20230905	154600	208158656	1850	1850	1850	1850	0
202	20230905	154500	208158656	1850	1850	1850	1850	0
203	20230905	154400	208158656	1850	1850	1850	1850	0
204	20230905	154300	208158656	1850	1850	1850	1850	0
205	20230905	154200	208158656	1850	1850	1850	1850	0
206	20230905	154100	208158656	1850	1850	1850	1850	0
207	20230905	154000	208158656	1850	1850	1850	1850	0
208	20230905	153900	208158656	1850	1850	1850	1850	0
209	20230905	153800	208158656	1850	1850	1850	1850	0
210	20230905	153700	208158656	1850	1850	1850	1850	0
211	20230905	153600	208158656	1850	1850	1850	1850	0
212	20230905	153500	208158656	1850	1850	1850	1850	4566
213	20230905	153400	208158656	1850	1850	1850	1850	0
214	20230905	153300	208158656	1850	1850	1850	1850	0
215	20230905	153200	208158656	1850	1850	1850	1850	0
216	20230905	153100	208158656	1850	1850	1850	1850	0
217	20230905	153000	208158656	1850	1850	1850	1850	4566
218	20230905	152900	199711556	1844	1844	1844	1844	0
219	20230905	152800	199711556	1844	1844	1844	1844	0
220	20230905	152700	199711556	1844	1844	1844	1844	0
221	20230905	152600	199711556	1844	1844	1844	1844	0
222	20230905	152500	199711556	1844	1844	1844	1844	0
223	20230905	152400	199711556	1844	1844	1844	1844	0
224	20230905	152300	199711556	1844	1844	1844	1844	0
225	20230905	152200	199711556	1844	1844	1844	1844	0
226	20230905	152100	199711556	1844	1844	1844	1844	0
227	20230905	152000	199711556	1844	1844	1844	1844	0
228	20230905	151900	199711556	1844	1846	1846	1844	759
229	20230905	151800	198310703	1846	1843	1846	1843	1013
230	20230905	151700	196442477	1843	1843	1843	1843	0
231	20230905	151600	196442477	1843	1843	1843	1843	80
232	20230905	151500	196295037	1843	1843	1843	1843	125
233	20230905	151400	196064662	1843	1843	1843	1843	100
234	20230905	151300	195880362	1843	1844	1844	1843	101
235	20230905	151200	195694218	1843	1843	1843	1843	64
236	20230905	151100	195576266	1843	1843	1843	1843	50
237	20230905	151000	195484116	1843	1843	1843	1843	128
238	20230905	150900	195248212	1843	1843	1843	1843	0
239	20230905	150800	195248212	1843	1843	1843	1843	250
240	20230905	150700	194787462	1843	1843	1843	1843	428
241	20230905	150600	193998658	1843	1843	1843	1843	0
242	20230905	150500	193998658	1843	1843	1843	1843	128
243	20230905	150400	193762754	1843	1843	1843	1843	372
244	20230905	150300	193077158	1843	1843	1843	1843	0
245	20230905	150200	193077158	1843	1843	1843	1843	132
246	20230905	150100	192833882	1843	1843	1843	1843	0
247	20230905	150000	192833882	1843	1842	1843	1842	276
248	20230905	145900	192325343	1844	1844	1844	1844	0
249	20230905	145800	192325343	1844	1844	1844	1844	0
250	20230905	145700	192325343	1844	1844	1844	1844	24
251	20230905	145600	192281087	1844	1842	1844	1842	308
252	20230905	145500	191713475	1842	1844	1844	1842	165
253	20230905	145400	191409508	1844	1844	1844	1844	19
254	20230905	145300	191374472	1843	1842	1843	1842	2091
255	20230905	145200	187522292	1842	1842	1842	1842	799
256	20230905	145100	186050534	1842	1841	1842	1840	91
257	20230905	145000	185883000	1841	1840	1841	1840	987
258	20230905	144900	184066686	1840	1840	1840	1840	434
259	20230905	144800	183268126	1840	1840	1840	1840	300
260	20230905	144700	182716126	1839	1839	1839	1839	14
261	20230905	144600	182690380	1839	1839	1839	1839	0
262	20230905	144500	182690380	1839	1839	1839	1839	129
263	20230905	144400	182453149	1839	1839	1839	1839	60
264	20230905	144300	182342809	1839	1839	1839	1839	0
265	20230905	144200	182342809	1839	1840	1840	1839	251
266	20230905	144100	181880983	1840	1840	1840	1840	18
267	20230905	144000	181847863	1839	1840	1840	1839	148
268	20230905	143900	181575673	1839	1839	1840	1839	2111
269	20230905	143800	177693444	1838	1838	1838	1838	0
270	20230905	143700	177693444	1838	1838	1838	1838	0
271	20230905	143600	177693444	1838	1838	1838	1838	0
272	20230905	143500	177693444	1838	1838	1838	1838	129
273	20230905	143400	177456342	1838	1838	1838	1838	0
274	20230905	143300	177456342	1838	1838	1838	1838	0
275	20230905	143200	177456342	1838	1838	1838	1838	14
276	20230905	143100	177430610	1840	1840	1840	1840	2
277	20230905	143000	177426930	1840	1840	1840	1838	184
278	20230905	142900	177088630	1840	1840	1840	1840	0
279	20230905	142800	177088630	1840	1840	1840	1840	27
280	20230905	142700	177038950	1837	1838	1840	1837	1216
281	20230905	142600	174802770	1837	1837	1837	1837	710
282	20230905	142500	173498500	1836	1836	1837	1836	429
283	20230905	142400	172710656	1837	1837	1837	1837	0
284	20230905	142300	172710656	1837	1837	1837	1837	544
285	20230905	142200	171711328	1836	1836	1836	1836	110
286	20230905	142100	171509368	1836	1836	1836	1836	65
287	20230905	142000	171390028	1836	1836	1836	1835	384
288	20230905	141900	170685133	1835	1835	1835	1835	0
289	20230905	141800	170685133	1835	1835	1835	1835	0
290	20230905	141700	170685133	1835	1835	1835	1835	14
291	20230905	141600	170659443	1835	1835	1835	1835	0
292	20230905	141500	170659443	1835	1835	1835	1835	130
293	20230905	141400	170420893	1835	1835	1835	1835	0
294	20230905	141300	170420893	1835	1835	1835	1835	0
295	20230905	141200	170420893	1835	1836	1836	1835	6
296	20230905	141100	170409878	1836	1836	1836	1836	241
297	20230905	141000	169967402	1836	1836	1837	1836	137
298	20230905	140900	169715869	1836	1836	1836	1836	8
299	20230905	140800	169701181	1836	1836	1836	1836	38
300	20230905	140700	169631413	1831	1831	1831	1831	14
301	20230905	140600	169605779	1835	1835	1835	1835	0
302	20230905	140500	169605779	1835	1835	1835	1835	187
303	20230905	140400	169262634	1835	1837	1837	1835	1004
304	20230905	140300	167418356	1837	1837	1837	1837	402
305	20230905	140200	166679882	1837	1837	1838	1837	773
306	20230905	140100	165259380	1835	1835	1835	1835	2
307	20230905	140000	165255710	1837	1837	1837	1837	68
308	20230905	135900	165130794	1837	1837	1837	1837	4
309	20230905	135800	165123446	1835	1835	1835	1835	1
310	20230905	135700	165121611	1837	1835	1837	1835	24
311	20230905	135600	165077563	1835	1835	1835	1835	24
312	20230905	135500	165033523	1835	1835	1835	1835	133
313	20230905	135400	164789468	1835	1835	1835	1835	0
314	20230905	135300	164789468	1835	1835	1835	1835	1
315	20230905	135200	164787633	1835	1835	1835	1835	22
316	20230905	135100	164747263	1835	1835	1835	1835	8
317	20230905	135000	164732583	1835	1835	1838	1835	204
318	20230905	134900	164358057	1838	1838	1838	1835	21
319	20230905	134800	164319477	1835	1835	1835	1835	149
320	20230905	134700	164046062	1835	1828	1835	1828	10
321	20230905	134600	164027768	1827	1827	1827	1827	0
322	20230905	134500	164027768	1827	1827	1827	1827	130
323	20230905	134400	163790258	1835	1838	1838	1827	1522
324	20230905	134300	161008687	1835	1835	1835	1835	7
325	20230905	134200	160995842	1835	1835	1838	1835	182
326	20230905	134100	160661422	1835	1835	1835	1835	29
327	20230905	134000	160608207	1835	1828	1835	1828	458
328	20230905	133900	159768023	1835	1835	1835	1835	350
329	20230905	133800	159125773	1827	1827	1827	1827	8
330	20230905	133700	159111157	1827	1827	1827	1827	33
331	20230905	133600	159050866	1827	1827	1827	1827	0
332	20230905	133500	159050866	1827	1827	1827	1827	130
333	20230905	133400	158813356	1835	1835	1835	1835	912
334	20230905	133300	157139836	1835	1835	1836	1835	325
335	20230905	133200	156543159	1835	1835	1835	1835	432
336	20230905	133100	155750439	1836	1836	1836	1836	30
337	20230905	133000	155695359	1827	1827	1827	1827	86
338	20230905	132900	155538237	1838	1838	1838	1838	0
339	20230905	132800	155538237	1838	1833	1838	1833	88
340	20230905	132700	155376843	1827	1827	1827	1827	14
341	20230905	132600	155351265	1834	1834	1834	1834	109
342	20230905	132500	155151359	1826	1827	1827	1826	2144
343	20230905	132400	151235033	1827	1827	1827	1827	0
344	20230905	132300	151235033	1827	1827	1827	1827	81
345	20230905	132200	151087046	1827	1827	1827	1827	14
346	20230905	132100	151061468	1827	1827	1827	1827	0
347	20230905	132000	151061468	1827	1827	1827	1827	130
348	20230905	131900	150823958	1827	1827	1827	1827	173
349	20230905	131800	150507887	1827	1827	1827	1827	341
350	20230905	131700	149884880	1827	1827	1827	1827	21
351	20230905	131600	149846513	1827	1828	1828	1827	99
352	20230905	131500	149665548	1828	1828	1828	1828	108
353	20230905	131400	149468124	1827	1827	1827	1827	0
354	20230905	131300	149468124	1827	1834	1834	1827	76
355	20230905	131200	149329132	1827	1827	1827	1827	14
356	20230905	131100	149303554	1826	1826	1826	1826	0
357	20230905	131000	149303554	1826	1826	1826	1826	130
358	20230905	130900	149066174	1826	1826	1826	1826	0
359	20230905	130800	149066174	1826	1826	1826	1826	242
360	20230905	130700	148624282	1826	1826	1826	1826	14
361	20230905	130600	148598718	1826	1826	1826	1826	0
362	20230905	130500	148598718	1826	1826	1826	1826	130
363	20230905	130400	148361338	1826	1827	1827	1826	25
364	20230905	130300	148315667	1826	1826	1826	1826	0
365	20230905	130200	148315667	1826	1828	1828	1826	562
366	20230905	130100	147288897	1827	1827	1827	1827	0
367	20230905	130000	147288897	1827	1827	1827	1827	130
368	20230905	125900	147051387	1827	1827	1827	1827	0
369	20230905	125800	147051387	1827	1828	1828	1827	1746
370	20230905	125700	143861232	1828	1828	1828	1828	14
371	20230905	125600	143835640	1828	1828	1828	1828	0
372	20230905	125500	143835640	1828	1829	1829	1828	229
373	20230905	125400	143416978	1829	1834	1834	1829	478
374	20230905	125300	142541951	1834	1834	1834	1834	71
375	20230905	125200	142411737	1834	1834	1834	1834	240
376	20230905	125100	141971577	1834	1835	1835	1834	359
377	20230905	125000	141312830	1835	1834	1835	1834	142
378	20230905	124900	141052389	1839	1834	1839	1834	25
379	20230905	124800	141006503	1834	1834	1834	1834	216
380	20230905	124700	140610359	1834	1834	1834	1834	71
381	20230905	124600	140480145	1834	1834	1834	1834	5
382	20230905	124500	140470975	1834	1834	1834	1834	141
383	20230905	124400	140212381	1834	1834	1834	1834	0
384	20230905	124300	140212381	1834	1834	1834	1833	202
385	20230905	124200	139841914	1829	1829	1829	1829	14
386	20230905	124100	139816308	1828	1828	1828	1828	0
387	20230905	124000	139816308	1828	1828	1828	1828	64
388	20230905	123900	139699316	1828	1828	1828	1828	0
389	20230905	123800	139699316	1828	1828	1828	1828	0
390	20230905	123700	139699316	1828	1828	1828	1828	14
391	20230905	123600	139673724	1827	1827	1827	1827	0
392	20230905	123500	139673724	1827	1827	1827	1827	130
393	20230905	123400	139436214	1827	1827	1827	1827	0
394	20230905	123300	139436214	1827	1827	1827	1827	0
395	20230905	123200	139436214	1827	1827	1827	1827	14
396	20230905	123100	139410636	1827	1827	1827	1827	0
397	20230905	123000	139410636	1827	1827	1827	1827	130
398	20230905	122900	139173126	1827	1827	1827	1827	0
399	20230905	122800	139173126	1827	1827	1827	1827	0
400	20230905	122700	139173126	1827	1828	1828	1827	1514
401	20230905	122600	136405779	1835	1835	1835	1835	104
402	20230905	122500	136214939	1828	1828	1828	1828	130
403	20230905	122400	135977299	1836	1836	1836	1836	0
404	20230905	122300	135977299	1836	1828	1836	1828	75
405	20230905	122200	135839751	1828	1828	1828	1828	0
406	20230905	122100	135839751	1828	1828	1828	1828	0
407	20230905	122000	135839751	1828	1828	1828	1828	130
408	20230905	121900	135602111	1828	1828	1828	1828	0
409	20230905	121800	135602111	1828	1828	1828	1828	0
410	20230905	121700	135602111	1828	1828	1828	1828	14
411	20230905	121600	135576519	1828	1828	1828	1828	0
412	20230905	121500	135576519	1828	1828	1828	1828	130
413	20230905	121400	135338879	1828	1829	1829	1828	104
414	20230905	121300	135148667	1833	1835	1835	1833	3
415	20230905	121200	135143165	1829	1829	1829	1829	29
416	20230905	121100	135090124	1828	1828	1828	1828	0
417	20230905	121000	135090124	1828	1828	1828	1828	190
418	20230905	120900	134742804	1828	1828	1828	1828	833
419	20230905	120800	133220080	1828	1828	1828	1828	10
420	20230905	120700	133201800	1827	1827	1827	1827	64
421	20230905	120600	133084872	1827	1827	1827	1827	145
422	20230905	120500	132819957	1827	1831	1831	1827	1239
423	20230905	120400	130553140	1831	1831	1831	1831	0
424	20230905	120300	130553140	1831	1831	1831	1831	0
425	20230905	120200	130553140	1831	1831	1831	1831	14
426	20230905	120100	130527506	1834	1834	1834	1834	0
427	20230905	120000	130527506	1834	1834	1834	1834	120
428	20230905	115900	130307426	1834	1834	1834	1834	0
429	20230905	115800	130307426	1834	1834	1834	1834	0
430	20230905	115700	130307426	1834	1834	1834	1834	14
431	20230905	115600	130281750	1834	1834	1834	1834	0
432	20230905	115500	130281750	1834	1834	1834	1834	129
433	20230905	115400	130045164	1843	1843	1843	1843	0
434	20230905	115300	130045164	1843	1842	1843	1834	164
435	20230905	115200	129743060	1835	1835	1835	1835	0
436	20230905	115100	129743060	1835	1835	1835	1835	0
437	20230905	115000	129743060	1835	1835	1835	1835	3
438	20230905	114900	129737555	1834	1834	1834	1834	20
439	20230905	114800	129700875	1831	1831	1831	1831	0
440	20230905	114700	129700875	1831	1831	1831	1831	14
441	20230905	114600	129675241	1843	1843	1843	1843	0
442	20230905	114500	129675241	1843	1829	1843	1829	625
443	20230905	114400	128526411	1828	1828	1828	1828	0
444	20230905	114300	128526411	1828	1828	1828	1828	0
445	20230905	114200	128526411	1828	1828	1828	1828	14
446	20230905	114100	128500819	1828	1828	1828	1828	0
447	20230905	114000	128500819	1828	1829	1829	1828	188
448	20230905	113900	128157145	1828	1828	1828	1828	0
449	20230905	113800	128157145	1828	1828	1828	1828	0
450	20230905	113700	128157145	1828	1839	1839	1828	214
451	20230905	113600	127763765	1840	1839	1840	1839	26
452	20230905	113500	127715945	1839	1839	1839	1839	135
453	20230905	113400	127467680	1839	1839	1839	1839	2
454	20230905	113300	127464002	1840	1839	1840	1839	36
455	20230905	113200	127397763	1839	1839	1839	1839	21
456	20230905	113100	127359144	1839	1839	1839	1839	9
457	20230905	113000	127342593	1839	1839	1839	1839	190
458	20230905	112900	126993183	1839	1839	1840	1839	59
459	20230905	112800	126884628	1840	1839	1840	1839	60
460	20230905	112700	126774248	1839	1839	1839	1839	33
461	20230905	112600	126713561	1839	1837	1839	1837	530
462	20230905	112500	125738999	1837	1837	1837	1837	0
463	20230905	112400	125738999	1837	1837	1837	1837	0
464	20230905	112300	125738999	1837	1837	1837	1837	746
465	20230905	112200	124368597	1841	1841	1841	1841	0
466	20230905	112100	124368597	1841	1841	1841	1841	2
467	20230905	112000	124364915	1842	1828	1843	1828	512
468	20230905	111900	123424037	1827	1827	1827	1827	6
469	20230905	111800	123413075	1828	1827	1828	1827	104
470	20230905	111700	123222966	1827	1827	1827	1827	45
471	20230905	111600	123140751	1828	1827	1828	1827	41
472	20230905	111500	123065833	1827	1828	1828	1827	823
473	20230905	111400	121561418	1828	1828	1828	1828	0
474	20230905	111300	121561418	1828	1828	1828	1828	0
475	20230905	111200	121561418	1828	1828	1828	1828	14
476	20230905	111100	121535826	1827	1827	1827	1827	0
477	20230905	111000	121535826	1827	1827	1827	1827	0
478	20230905	110900	121535826	1827	1828	1828	1827	317
479	20230905	110800	120956480	1828	1828	1828	1828	0
480	20230905	110700	120956480	1828	1828	1828	1828	626
481	20230905	110600	119812152	1828	1828	1828	1828	0
482	20230905	110500	119812152	1828	1828	1828	1828	0
483	20230905	110400	119812152	1828	1828	1828	1828	0
484	20230905	110300	119812152	1828	1828	1828	1828	27
485	20230905	110200	119762796	1827	1827	1827	1827	14
486	20230905	110100	119737218	1827	1827	1827	1827	0
487	20230905	110000	119737218	1827	1827	1827	1827	0
488	20230905	105900	119737218	1827	1828	1828	1827	19
489	20230905	105800	119702495	1828	1828	1828	1828	270
490	20230905	105700	119208935	1828	1828	1828	1828	14
491	20230905	105600	119183343	1840	1842	1842	1839	326
492	20230905	105500	118583410	1843	1829	1843	1829	496
493	20230905	105400	117670726	1829	1829	1829	1829	32
494	20230905	105300	117612198	1828	1828	1828	1828	400
495	20230905	105200	116880998	1828	1829	1829	1828	613
496	20230905	105100	115759852	1835	1835	1835	1835	0
497	20230905	105000	115759852	1835	1834	1835	1834	285
498	20230905	104900	115236999	1829	1831	1831	1829	550
499	20230905	104800	114230908	1831	1832	1832	1831	41
500	20230905	104700	114155797	1832	1835	1835	1832	548
501	20230905	104600	113151600	1833	1833	1833	1833	0
502	20230905	104500	113151600	1833	1833	1833	1833	7
503	20230905	104400	113138769	1833	1833	1833	1833	0
504	20230905	104300	113138769	1833	1833	1833	1833	0
505	20230905	104200	113138769	1833	1835	1835	1833	1254
506	20230905	104100	110840107	1833	1835	1836	1833	2586
507	20230905	104000	106096130	1835	1835	1835	1835	129
508	20230905	103900	105859415	1835	1835	1835	1835	0
509	20230905	103800	105859415	1835	1835	1835	1835	0
510	20230905	103700	105859415	1835	1835	1835	1835	14
511	20230905	103600	105833725	1837	1837	1837	1837	0
512	20230905	103500	105833725	1837	1837	1837	1837	933
513	20230905	103400	104119804	1837	1837	1837	1837	0
514	20230905	103300	104119804	1837	1837	1837	1837	306
515	20230905	103200	103557682	1837	1837	1837	1837	14
516	20230905	103100	103531964	1844	1844	1844	1844	0
517	20230905	103000	103531964	1844	1837	1844	1837	670
518	20230905	102900	102297879	1841	1841	1841	1841	11
519	20230905	102800	102277628	1842	1841	1842	1841	45
520	20230905	102700	102194741	1837	1841	1842	1837	31
521	20230905	102600	102137724	1837	1836	1837	1835	3069
522	20230905	102500	96504629	1837	1836	1837	1836	180
523	20230905	102400	96174098	1837	1837	1837	1837	46
524	20230905	102300	96089596	1837	1837	1837	1836	380
525	20230905	102200	95391570	1837	1843	1844	1837	60
526	20230905	102100	95281034	1837	1837	1837	1837	1
527	20230905	102000	95279197	1844	1837	1844	1837	185
528	20230905	101900	94938960	1844	1844	1844	1844	0
529	20230905	101800	94938960	1844	1844	1844	1844	46
530	20230905	101700	94854136	1837	1844	1844	1837	48
531	20230905	101600	94765722	1845	1842	1845	1837	4101
532	20230905	101500	87224597	1842	1844	1844	1842	171
533	20230905	101400	86909499	1845	1845	1845	1845	167
534	20230905	101300	86601384	1845	1845	1845	1845	1
535	20230905	101200	86599539	1844	1844	1844	1844	72
536	20230905	101100	86466771	1844	1843	1844	1843	500
537	20230905	101000	85545069	1842	1842	1842	1842	232
538	20230905	100900	85117725	1843	1843	1843	1843	0
539	20230905	100800	85117725	1843	1843	1843	1842	393
540	20230905	100700	84393427	1845	1845	1845	1845	0
541	20230905	100600	84393427	1845	1845	1845	1845	5
542	20230905	100500	84384202	1843	1844	1845	1843	497
543	20230905	100400	83467626	1844	1845	1845	1844	459
544	20230905	100300	82620969	1845	1845	1845	1845	1
545	20230905	100200	82619124	1844	1844	1844	1844	14
546	20230905	100100	82593308	1844	1844	1844	1844	2
547	20230905	100000	82589620	1844	1844	1844	1844	128
548	20230905	095900	82353588	1845	1845	1845	1845	51
549	20230905	095800	82259493	1844	1844	1844	1844	250
550	20230905	095700	81798493	1844	1845	1845	1844	20
551	20230905	095600	81761607	1844	1844	1844	1844	0
552	20230905	095500	81761607	1844	1844	1844	1843	178
553	20230905	095400	81433503	1843	1843	1843	1843	0
554	20230905	095300	81433503	1843	1843	1843	1843	1
555	20230905	095200	81431660	1843	1843	1843	1843	14
556	20230905	095100	81405858	1843	1843	1843	1843	0
557	20230905	095000	81405858	1843	1843	1843	1843	228
558	20230905	094900	80985654	1843	1843	1843	1843	0
559	20230905	094800	80985654	1843	1843	1843	1843	0
560	20230905	094700	80985654	1843	1845	1845	1843	18
561	20230905	094600	80952472	1843	1845	1845	1843	48
562	20230905	094500	80863914	1845	1843	1845	1843	289
563	20230905	094400	80331285	1843	1843	1843	1843	0
564	20230905	094300	80331285	1843	1843	1843	1843	116
565	20230905	094200	80117497	1843	1843	1846	1843	247
566	20230905	094100	79662195	1843	1843	1843	1843	0
567	20230905	094000	79662195	1843	1843	1843	1843	111
568	20230905	093900	79457622	1848	1846	1848	1846	786
569	20230905	093800	78006659	1846	1846	1846	1846	32
570	20230905	093700	77947587	1847	1847	1847	1847	4
571	20230905	093600	77940199	1843	1848	1848	1843	1649
572	20230905	093500	74895435	1847	1847	1848	1847	2938
573	20230905	093400	69466360	1848	1848	1848	1848	30
574	20230905	093300	69410920	1843	1843	1843	1843	120
575	20230905	093200	69189760	1842	1842	1842	1842	14
576	20230905	093100	69163972	1849	1848	1849	1848	329
577	20230905	093000	68555870	1842	1847	1849	1842	650
578	20230905	092900	67357532	1847	1846	1847	1846	105
579	20230905	092800	67163614	1846	1844	1846	1843	250
580	20230905	092700	66702664	1844	1845	1845	1844	137
581	20230905	092600	66449916	1846	1846	1846	1846	100
582	20230905	092500	66265316	1845	1846	1846	1845	241
583	20230905	092400	65820570	1845	1845	1847	1845	2105
584	20230905	092300	61936290	1845	1845	1845	1845	615
585	20230905	092200	60801615	1845	1846	1846	1845	148
586	20230905	092100	60528521	1846	1847	1847	1846	23
587	20230905	092000	60486050	1847	1848	1848	1844	134
588	20230905	091900	60238931	1848	1845	1848	1845	422
589	20230905	091800	59460227	1845	1849	1849	1845	195
590	20230905	091700	59100052	1849	1849	1849	1849	142
591	20230905	091600	58837494	1849	1850	1850	1849	159
592	20230905	091500	58543403	1850	1850	1850	1842	2722
593	20230905	091400	53508831	1849	1853	1854	1845	2859
594	20230905	091300	48220493	1850	1847	1850	1847	2309
595	20230905	091200	43949711	1846	1844	1846	1844	4140
596	20230905	091100	36311000	1844	1839	1844	1835	5916
597	20230905	091000	25411365	1839	1836	1839	1836	2390
598	20230905	090900	21017535	1835	1835	1835	1835	921
599	20230905	090800	19327500	1835	1834	1835	1834	527
600	20230905	090700	18360539	1835	1828	1839	1828	220
601	20230905	090600	17956737	1830	1825	1830	1825	1781
602	20230905	090500	14700004	1829	1824	1829	1824	1310
603	20230905	090400	12309600	1824	1823	1824	1823	200
604	20230905	090300	11944993	1822	1822	1823	1822	42
605	20230905	090200	11868468	1822	1822	1822	1819	1494
606	20230905	090100	9146994	1822	1822	1822	1822	158
607	20230905	090000	8859118	1822	1818	1822	1818	4788