KissMeData/042110/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	191400	149874467	1673	1673	1673	1673	4555
3	20230912	191300	149874467	1673	1673	1673	1673	0
4	20230912	191200	149874467	1673	1673	1673	1673	0
5	20230912	191100	149874467	1673	1673	1673	1673	0
6	20230912	191000	149874467	1673	1673	1673	1673	0
7	20230912	190900	149874467	1673	1673	1673	1673	0
8	20230912	190800	149874467	1673	1673	1673	1673	0
9	20230912	190700	149874467	1673	1673	1673	1673	0
10	20230912	190600	149874467	1673	1673	1673	1673	0
11	20230912	190500	149874467	1673	1673	1673	1673	0
12	20230912	190400	149874467	1673	1673	1673	1673	0
13	20230912	190300	149874467	1673	1673	1673	1673	0
14	20230912	190200	149874467	1673	1673	1673	1673	0
15	20230912	190100	149874467	1673	1673	1673	1673	0
16	20230912	190000	149874467	1673	1673	1673	1673	0
17	20230912	185900	149874467	1673	1673	1673	1673	0
18	20230912	185800	149874467	1673	1673	1673	1673	0
19	20230912	185700	149874467	1673	1673	1673	1673	0
20	20230912	185600	149874467	1673	1673	1673	1673	0
21	20230912	185500	149874467	1673	1673	1673	1673	0
22	20230912	185400	149874467	1673	1673	1673	1673	0
23	20230912	185300	149874467	1673	1673	1673	1673	0
24	20230912	185200	149874467	1673	1673	1673	1673	0
25	20230912	185100	149874467	1673	1673	1673	1673	0
26	20230912	185000	149874467	1673	1673	1673	1673	0
27	20230912	184900	149874467	1673	1673	1673	1673	0
28	20230912	184800	149874467	1673	1673	1673	1673	0
29	20230912	184700	149874467	1673	1673	1673	1673	0
30	20230912	184600	149874467	1673	1673	1673	1673	0
31	20230912	184500	149874467	1673	1673	1673	1673	0
32	20230912	184400	149874467	1673	1673	1673	1673	4555
33	20230912	184300	149874467	1673	1673	1673	1673	0
34	20230912	184200	149874467	1673	1673	1673	1673	0
35	20230912	184100	149874467	1673	1673	1673	1673	0
36	20230912	184000	149874467	1673	1673	1673	1673	0
37	20230912	183900	149874467	1673	1673	1673	1673	0
38	20230912	183800	149874467	1673	1673	1673	1673	0
39	20230912	183700	149874467	1673	1673	1673	1673	0
40	20230912	183600	149874467	1673	1673	1673	1673	0
41	20230912	183500	149874467	1673	1673	1673	1673	0
42	20230912	183400	149874467	1673	1673	1673	1673	0
43	20230912	183300	149874467	1673	1673	1673	1673	0
44	20230912	183200	149874467	1673	1673	1673	1673	0
45	20230912	183100	149874467	1673	1673	1673	1673	0
46	20230912	183000	149874467	1673	1673	1673	1673	0
47	20230912	182900	149874467	1673	1673	1673	1673	0
48	20230912	182800	149874467	1673	1673	1673	1673	0
49	20230912	182700	149874467	1673	1673	1673	1673	0
50	20230912	182600	149874467	1673	1673	1673	1673	0
51	20230912	182500	149874467	1673	1673	1673	1673	0
52	20230912	182400	149874467	1673	1673	1673	1673	0
53	20230912	182300	149874467	1673	1673	1673	1673	0
54	20230912	182200	149874467	1673	1673	1673	1673	0
55	20230912	182100	149874467	1673	1673	1673	1673	0
56	20230912	182000	149874467	1673	1673	1673	1673	0
57	20230912	181900	149874467	1673	1673	1673	1673	0
58	20230912	181800	149874467	1673	1673	1673	1673	0
59	20230912	181700	149874467	1673	1673	1673	1673	0
60	20230912	181600	149874467	1673	1673	1673	1673	0
61	20230912	181500	149874467	1673	1673	1673	1673	0
62	20230912	181400	149874467	1673	1673	1673	1673	4555
63	20230912	181300	149874467	1673	1673	1673	1673	0
64	20230912	181200	149874467	1673	1673	1673	1673	0
65	20230912	181100	149874467	1673	1673	1673	1673	0
66	20230912	181000	149874467	1673	1673	1673	1673	0
67	20230912	180900	149874467	1673	1673	1673	1673	0
68	20230912	180800	149874467	1673	1673	1673	1673	0
69	20230912	180700	149874467	1673	1673	1673	1673	0
70	20230912	180600	149874467	1673	1673	1673	1673	0
71	20230912	180500	149874467	1673	1673	1673	1673	0
72	20230912	180400	149874467	1673	1673	1673	1673	0
73	20230912	180300	149874467	1673	1673	1673	1673	0
74	20230912	180200	149874467	1673	1673	1673	1673	0
75	20230912	180100	149874467	1673	1673	1673	1673	0
76	20230912	180000	149874467	1673	1673	1673	1673	0
77	20230912	175900	149874467	1673	1673	1673	1673	0
78	20230912	175800	149874467	1673	1673	1673	1673	0
79	20230912	175700	149874467	1673	1673	1673	1673	0
80	20230912	175600	149874467	1673	1673	1673	1673	0
81	20230912	175500	149874467	1673	1673	1673	1673	0
82	20230912	175400	149874467	1673	1673	1673	1673	0
83	20230912	175300	149874467	1673	1673	1673	1673	0
84	20230912	175200	149874467	1673	1673	1673	1673	0
85	20230912	175100	149874467	1673	1673	1673	1673	0
86	20230912	175000	149874467	1673	1673	1673	1673	0
87	20230912	174900	149874467	1673	1673	1673	1673	0
88	20230912	174800	149874467	1673	1673	1673	1673	0
89	20230912	174700	149874467	1673	1673	1673	1673	0
90	20230912	174600	149874467	1673	1673	1673	1673	0
91	20230912	174500	149874467	1673	1673	1673	1673	0
92	20230912	174400	149874467	1673	1673	1673	1673	4555
93	20230912	174300	149874467	1673	1673	1673	1673	0
94	20230912	174200	149874467	1673	1673	1673	1673	0
95	20230912	174100	149874467	1673	1673	1673	1673	0
96	20230912	174000	149874467	1673	1673	1673	1673	0
97	20230912	173900	149874467	1673	1673	1673	1673	0
98	20230912	173800	149874467	1673	1673	1673	1673	0
99	20230912	173700	149874467	1673	1673	1673	1673	0
100	20230912	173600	149874467	1673	1673	1673	1673	0
101	20230912	173500	149874467	1673	1673	1673	1673	0
102	20230912	173400	149874467	1673	1673	1673	1673	0
103	20230912	173300	149874467	1673	1673	1673	1673	0
104	20230912	173200	149874467	1673	1673	1673	1673	0
105	20230912	173100	149874467	1673	1673	1673	1673	0
106	20230912	173000	149874467	1673	1673	1673	1673	0
107	20230912	172900	149874467	1673	1673	1673	1673	0
108	20230912	172800	149874467	1673	1673	1673	1673	0
109	20230912	172700	149874467	1673	1673	1673	1673	0
110	20230912	172600	149874467	1673	1673	1673	1673	0
111	20230912	172500	149874467	1673	1673	1673	1673	0
112	20230912	172400	149874467	1673	1673	1673	1673	0
113	20230912	172300	149874467	1673	1673	1673	1673	0
114	20230912	172200	149874467	1673	1673	1673	1673	0
115	20230912	172100	149874467	1673	1673	1673	1673	0
116	20230912	172000	149874467	1673	1673	1673	1673	0
117	20230912	171900	149874467	1673	1673	1673	1673	0
118	20230912	171800	149874467	1673	1673	1673	1673	0
119	20230912	171700	149874467	1673	1673	1673	1673	0
120	20230912	171600	149874467	1673	1673	1673	1673	0
121	20230912	171500	149874467	1673	1673	1673	1673	0
122	20230912	171400	149874467	1673	1673	1673	1673	4555
123	20230912	171300	149874467	1673	1673	1673	1673	0
124	20230912	171200	149874467	1673	1673	1673	1673	0
125	20230912	171100	149874467	1673	1673	1673	1673	0
126	20230912	171000	149874467	1673	1673	1673	1673	0
127	20230912	170900	149874467	1673	1673	1673	1673	0
128	20230912	170800	149874467	1673	1673	1673	1673	0
129	20230912	170700	149874467	1673	1673	1673	1673	0
130	20230912	170600	149874467	1673	1673	1673	1673	0
131	20230912	170500	149874467	1673	1673	1673	1673	0
132	20230912	170400	149874467	1673	1673	1673	1673	0
133	20230912	170300	149874467	1673	1673	1673	1673	0
134	20230912	170200	149874467	1673	1673	1673	1673	0
135	20230912	170100	149874467	1673	1673	1673	1673	0
136	20230912	170000	149874467	1673	1673	1673	1673	0
137	20230912	165900	149874467	1673	1673	1673	1673	0
138	20230912	165800	149874467	1673	1673	1673	1673	0
139	20230912	165700	149874467	1673	1673	1673	1673	0
140	20230912	165600	149874467	1673	1673	1673	1673	0
141	20230912	165500	149874467	1673	1673	1673	1673	0
142	20230912	165400	149874467	1673	1673	1673	1673	0
143	20230912	165300	149874467	1673	1673	1673	1673	0
144	20230912	165200	149874467	1673	1673	1673	1673	0
145	20230912	165100	149874467	1673	1673	1673	1673	0
146	20230912	165000	149874467	1673	1673	1673	1673	0
147	20230912	164900	149874467	1673	1673	1673	1673	0
148	20230912	164800	149874467	1673	1673	1673	1673	0
149	20230912	164700	149874467	1673	1673	1673	1673	0
150	20230912	164600	149874467	1673	1673	1673	1673	0
151	20230912	164500	149874467	1673	1673	1673	1673	0
152	20230912	164400	149874467	1673	1673	1673	1673	4555
153	20230912	164300	149874467	1673	1673	1673	1673	0
154	20230912	164200	149874467	1673	1673	1673	1673	0
155	20230912	164100	149874467	1673	1673	1673	1673	0
156	20230912	164000	149874467	1673	1673	1673	1673	0
157	20230912	163900	149874467	1673	1673	1673	1673	0
158	20230912	163800	149874467	1673	1673	1673	1673	0
159	20230912	163700	149874467	1673	1673	1673	1673	0
160	20230912	163600	149874467	1673	1673	1673	1673	0
161	20230912	163500	149874467	1673	1673	1673	1673	0
162	20230912	163400	149874467	1673	1673	1673	1673	0
163	20230912	163300	149874467	1673	1673	1673	1673	0
164	20230912	163200	149874467	1673	1673	1673	1673	0
165	20230912	163100	149874467	1673	1673	1673	1673	0
166	20230912	163000	149874467	1673	1673	1673	1673	0
167	20230912	162900	149874467	1673	1673	1673	1673	0
168	20230912	162800	149874467	1673	1673	1673	1673	0
169	20230912	162700	149874467	1673	1673	1673	1673	0
170	20230912	162600	149874467	1673	1673	1673	1673	0
171	20230912	162500	149874467	1673	1673	1673	1673	0
172	20230912	162400	149874467	1673	1673	1673	1673	0
173	20230912	162300	149874467	1673	1673	1673	1673	0
174	20230912	162200	149874467	1673	1673	1673	1673	0
175	20230912	162100	149874467	1673	1673	1673	1673	0
176	20230912	162000	149874467	1673	1673	1673	1673	0
177	20230912	161900	149874467	1673	1673	1673	1673	0
178	20230912	161800	149874467	1673	1673	1673	1673	0
179	20230912	161700	149874467	1673	1673	1673	1673	0
180	20230912	161600	149874467	1673	1673	1673	1673	0
181	20230912	161500	149874467	1673	1673	1673	1673	0
182	20230912	161400	149874467	1673	1673	1673	1673	4555
183	20230912	161300	149874467	1673	1673	1673	1673	0
184	20230912	161200	149874467	1673	1673	1673	1673	0
185	20230912	161100	149874467	1673	1673	1673	1673	0
186	20230912	161000	149874467	1673	1673	1673	1673	0
187	20230912	160900	149874467	1673	1673	1673	1673	0
188	20230912	160800	149874467	1673	1673	1673	1673	0
189	20230912	160700	149874467	1673	1673	1673	1673	0
190	20230912	160600	149874467	1673	1673	1673	1673	0
191	20230912	160500	149874467	1673	1673	1673	1673	0
192	20230912	160400	149874467	1673	1673	1673	1673	0
193	20230912	160300	149874467	1673	1673	1673	1673	0
194	20230912	160200	149874467	1673	1673	1673	1673	0
195	20230912	160100	149874467	1673	1673	1673	1673	0
196	20230912	160000	149874467	1673	1673	1673	1673	0
197	20230912	155900	149874467	1673	1673	1673	1673	0
198	20230912	155800	149874467	1673	1673	1673	1673	0
199	20230912	155700	149874467	1673	1673	1673	1673	0
200	20230912	155600	149874467	1673	1673	1673	1673	0
201	20230912	155500	149874467	1673	1673	1673	1673	0
202	20230912	155400	149874467	1673	1673	1673	1673	0
203	20230912	155300	149874467	1673	1673	1673	1673	0
204	20230912	155200	149874467	1673	1673	1673	1673	0
205	20230912	155100	149874467	1673	1673	1673	1673	0
206	20230912	155000	149874467	1673	1673	1673	1673	0
207	20230912	154900	149874467	1673	1673	1673	1673	0
208	20230912	154800	149874467	1673	1673	1673	1673	0
209	20230912	154700	149874467	1673	1673	1673	1673	0
210	20230912	154600	149874467	1673	1673	1673	1673	0
211	20230912	154500	149874467	1673	1673	1673	1673	0
212	20230912	154400	149874467	1673	1673	1673	1673	4555
213	20230912	154300	149874467	1673	1673	1673	1673	0
214	20230912	154200	149874467	1673	1673	1673	1673	0
215	20230912	154100	149874467	1673	1673	1673	1673	0
216	20230912	154000	149874467	1673	1673	1673	1673	0
217	20230912	153900	149874467	1673	1673	1673	1673	0
218	20230912	153800	149874467	1673	1673	1673	1673	0
219	20230912	153700	149874467	1673	1673	1673	1673	0
220	20230912	153600	149874467	1673	1673	1673	1673	0
221	20230912	153500	149874467	1673	1673	1673	1673	0
222	20230912	153400	149874467	1673	1673	1673	1673	0
223	20230912	153300	149874467	1673	1673	1673	1673	0
224	20230912	153200	149874467	1673	1673	1673	1673	0
225	20230912	153100	149874467	1673	1673	1673	1673	0
226	20230912	153000	149874467	1673	1673	1673	1673	4555
227	20230912	152900	142253952	1668	1668	1668	1668	0
228	20230912	152800	142253952	1668	1668	1668	1668	0
229	20230912	152700	142253952	1668	1668	1668	1668	0
230	20230912	152600	142253952	1668	1668	1668	1668	0
231	20230912	152500	142253952	1668	1668	1668	1668	0
232	20230912	152400	142253952	1668	1668	1668	1668	0
233	20230912	152300	142253952	1668	1668	1668	1668	0
234	20230912	152200	142253952	1668	1668	1668	1668	0
235	20230912	152100	142253952	1668	1668	1668	1668	0
236	20230912	152000	142253952	1668	1668	1668	1668	0
237	20230912	151900	142253952	1668	1667	1668	1667	9
238	20230912	151800	142238947	1668	1668	1668	1668	0
239	20230912	151700	142238947	1668	1665	1668	1665	740
240	20230912	151600	141005822	1666	1662	1666	1662	104
241	20230912	151500	140832587	1666	1663	1666	1662	103
242	20230912	151400	140661332	1666	1663	1666	1663	277
243	20230912	151300	140200411	1663	1662	1663	1662	600
244	20230912	151200	139203111	1663	1663	1663	1662	700
245	20230912	151100	138039511	1663	1663	1663	1663	0
246	20230912	151000	138039511	1663	1663	1663	1663	0
247	20230912	150900	138039511	1663	1663	1663	1663	0
248	20230912	150800	138039511	1663	1663	1663	1663	0
249	20230912	150700	138039511	1663	1663	1663	1663	2
250	20230912	150600	138036185	1663	1663	1663	1663	0
251	20230912	150500	138036185	1663	1663	1663	1663	0
252	20230912	150400	138036185	1663	1663	1663	1663	11
253	20230912	150300	138017892	1663	1663	1663	1663	0
254	20230912	150200	138017892	1663	1663	1663	1663	0
255	20230912	150100	138017892	1663	1663	1663	1663	0
256	20230912	150000	138017892	1663	1663	1663	1663	0
257	20230912	145900	138017892	1663	1663	1663	1663	50
258	20230912	145800	137934742	1667	1667	1667	1667	0
259	20230912	145700	137934742	1667	1667	1667	1667	0
260	20230912	145600	137934742	1667	1667	1667	1667	2
261	20230912	145500	137931408	1663	1663	1663	1663	588
262	20230912	145400	136953564	1667	1665	1667	1665	12
263	20230912	145300	136933582	1668	1668	1668	1668	0
264	20230912	145200	136933582	1668	1668	1668	1668	0
265	20230912	145100	136933582	1668	1668	1668	1668	0
266	20230912	145000	136933582	1668	1668	1668	1668	0
267	20230912	144900	136933582	1668	1668	1668	1668	0
268	20230912	144800	136933582	1668	1668	1668	1668	0
269	20230912	144700	136933582	1668	1668	1668	1668	0
270	20230912	144600	136933582	1668	1668	1668	1668	0
271	20230912	144500	136933582	1668	1668	1668	1668	0
272	20230912	144400	136933582	1668	1663	1668	1663	446
273	20230912	144300	136191864	1664	1665	1665	1664	320
274	20230912	144200	135659264	1668	1668	1668	1668	0
275	20230912	144100	135659264	1668	1667	1668	1667	11
276	20230912	144000	135640926	1668	1668	1668	1668	0
277	20230912	143900	135640926	1668	1668	1668	1668	0
278	20230912	143800	135640926	1668	1668	1668	1668	0
279	20230912	143700	135640926	1668	1668	1668	1668	0
280	20230912	143600	135640926	1668	1668	1668	1668	14
281	20230912	143500	135617574	1668	1668	1668	1668	0
282	20230912	143400	135617574	1668	1668	1668	1668	0
283	20230912	143300	135617574	1668	1668	1668	1668	0
284	20230912	143200	135617574	1668	1668	1668	1668	2
285	20230912	143100	135614238	1663	1664	1664	1663	91
286	20230912	143000	135462903	1668	1668	1668	1668	59
287	20230912	142900	135364491	1669	1669	1669	1669	0
288	20230912	142800	135364491	1669	1669	1669	1669	0
289	20230912	142700	135364491	1669	1669	1669	1669	0
290	20230912	142600	135364491	1669	1669	1669	1669	0
291	20230912	142500	135364491	1669	1667	1669	1667	708
292	20230912	142400	134182901	1666	1665	1667	1665	615
293	20230912	142300	133157827	1664	1664	1664	1664	10
294	20230912	142200	133141187	1663	1663	1663	1663	10
295	20230912	142100	133124557	1668	1666	1668	1666	106
296	20230912	142000	132947955	1667	1667	1667	1667	202
297	20230912	141900	132611221	1670	1669	1670	1669	1015
298	20230912	141800	130917183	1669	1668	1669	1666	1771
299	20230912	141700	127963715	1668	1667	1668	1667	543
300	20230912	141600	127058423	1667	1667	1667	1667	91
301	20230912	141500	126906726	1667	1667	1667	1667	0
302	20230912	141400	126906726	1667	1666	1667	1666	429
303	20230912	141300	126191589	1666	1663	1667	1662	2055
304	20230912	141200	122769591	1666	1666	1666	1666	1
305	20230912	141100	122767925	1666	1666	1666	1666	0
306	20230912	141000	122767925	1666	1666	1666	1666	0
307	20230912	140900	122767925	1666	1666	1666	1666	1
308	20230912	140800	122766259	1666	1666	1666	1666	0
309	20230912	140700	122766259	1666	1666	1666	1666	0
310	20230912	140600	122766259	1666	1666	1666	1666	2
311	20230912	140500	122762927	1665	1665	1665	1665	0
312	20230912	140400	122762927	1665	1664	1665	1664	515
313	20230912	140300	121905467	1664	1664	1664	1664	0
314	20230912	140200	121905467	1664	1664	1664	1664	53
315	20230912	140100	121817275	1664	1660	1664	1660	372
316	20230912	140000	121199747	1666	1666	1666	1666	2
317	20230912	135900	121196415	1660	1660	1660	1660	1100
318	20230912	135800	119370415	1666	1666	1666	1666	3
319	20230912	135700	119365417	1666	1666	1666	1666	2
320	20230912	135600	119362085	1666	1666	1666	1666	0
321	20230912	135500	119362085	1666	1666	1666	1666	1
322	20230912	135400	119360419	1658	1662	1662	1658	2000
323	20230912	135300	116042040	1667	1663	1667	1663	8
324	20230912	135200	116028712	1668	1668	1668	1668	0
325	20230912	135100	116028712	1668	1668	1668	1668	0
326	20230912	135000	116028712	1668	1668	1668	1668	0
327	20230912	134900	116028712	1668	1665	1668	1665	64
328	20230912	134800	115922136	1664	1664	1664	1664	2
329	20230912	134700	115918808	1665	1665	1665	1665	0
330	20230912	134600	115918808	1665	1665	1665	1665	2
331	20230912	134500	115915478	1665	1665	1666	1665	2246
332	20230912	134400	112175642	1660	1663	1665	1660	5003
333	20230912	134300	103846865	1663	1660	1663	1660	3
334	20230912	134200	103841879	1660	1662	1662	1660	202
335	20230912	134100	103506159	1660	1660	1660	1660	6
336	20230912	134000	103496199	1662	1660	1662	1660	938
337	20230912	133900	101939115	1660	1660	1660	1660	0
338	20230912	133800	101939115	1660	1660	1660	1660	0
339	20230912	133700	101939115	1660	1660	1660	1660	2
340	20230912	133600	101935795	1658	1658	1658	1658	4
341	20230912	133500	101929163	1658	1658	1660	1658	7
342	20230912	133400	101917553	1660	1660	1660	1658	104
343	20230912	133300	101744917	1659	1659	1659	1659	0
344	20230912	133200	101744917	1659	1659	1659	1659	0
345	20230912	133100	101744917	1659	1660	1660	1659	5
346	20230912	133000	101736619	1660	1660	1660	1660	2
347	20230912	132900	101733299	1659	1659	1659	1659	0
348	20230912	132800	101733299	1659	1659	1659	1659	1000
349	20230912	132700	100074299	1659	1659	1659	1659	0
350	20230912	132600	100074299	1659	1659	1659	1659	0
351	20230912	132500	100074299	1659	1659	1659	1659	1
352	20230912	132400	100072640	1659	1659	1659	1659	0
353	20230912	132300	100072640	1659	1659	1659	1659	0
354	20230912	132200	100072640	1659	1659	1659	1659	0
355	20230912	132100	100072640	1659	1659	1659	1659	0
356	20230912	132000	100072640	1659	1659	1659	1659	1
357	20230912	131900	100070981	1659	1659	1659	1659	0
358	20230912	131800	100070981	1659	1659	1659	1659	0
359	20230912	131700	100070981	1659	1659	1659	1659	0
360	20230912	131600	100070981	1659	1659	1659	1659	0
361	20230912	131500	100070981	1659	1659	1659	1659	0
362	20230912	131400	100070981	1659	1659	1659	1659	0
363	20230912	131300	100070981	1659	1659	1659	1659	0
364	20230912	131200	100070981	1659	1659	1659	1659	0
365	20230912	131100	100070981	1659	1659	1659	1659	100
366	20230912	131000	99905081	1659	1659	1659	1659	0
367	20230912	130900	99905081	1659	1657	1659	1657	501
368	20230912	130800	99074922	1659	1659	1659	1659	0
369	20230912	130700	99074922	1659	1657	1659	1657	46
370	20230912	130600	98998673	1659	1659	1659	1659	100
371	20230912	130500	98832773	1659	1659	1659	1659	0
372	20230912	130400	98832773	1659	1659	1659	1659	0
373	20230912	130300	98832773	1659	1659	1659	1659	3
374	20230912	130200	98827796	1659	1659	1659	1659	0
375	20230912	130100	98827796	1659	1659	1659	1659	75
376	20230912	130000	98703371	1659	1659	1659	1659	0
377	20230912	125900	98703371	1659	1659	1659	1659	0
378	20230912	125800	98703371	1659	1659	1659	1659	0
379	20230912	125700	98703371	1659	1659	1659	1659	0
380	20230912	125600	98703371	1659	1659	1659	1659	0
381	20230912	125500	98703371	1659	1659	1659	1659	0
382	20230912	125400	98703371	1659	1659	1659	1659	100
383	20230912	125300	98537471	1659	1659	1659	1659	25
384	20230912	125200	98495996	1659	1659	1659	1659	100
385	20230912	125100	98330096	1659	1659	1659	1659	0
386	20230912	125000	98330096	1659	1659	1659	1659	80
387	20230912	124900	98197376	1659	1659	1659	1659	15
388	20230912	124800	98172491	1659	1659	1659	1659	0
389	20230912	124700	98172491	1659	1659	1659	1659	0
390	20230912	124600	98172491	1659	1659	1659	1659	13
391	20230912	124500	98150924	1659	1659	1659	1659	0
392	20230912	124400	98150924	1659	1659	1659	1659	11
393	20230912	124300	98132675	1658	1658	1658	1658	151
394	20230912	124200	97882317	1659	1659	1659	1659	11
395	20230912	124100	97864068	1659	1659	1659	1659	50
396	20230912	124000	97781118	1665	1665	1665	1665	0
397	20230912	123900	97781118	1665	1665	1665	1665	0
398	20230912	123800	97781118	1665	1665	1665	1665	0
399	20230912	123700	97781118	1665	1665	1665	1665	2
400	20230912	123600	97777788	1665	1665	1665	1665	0
401	20230912	123500	97777788	1665	1665	1665	1665	0
402	20230912	123400	97777788	1665	1665	1665	1665	0
403	20230912	123300	97777788	1665	1665	1665	1665	0
404	20230912	123200	97777788	1665	1665	1665	1665	0
405	20230912	123100	97777788	1665	1665	1665	1665	0
406	20230912	123000	97777788	1665	1665	1665	1665	0
407	20230912	122900	97777788	1665	1665	1665	1665	0
408	20230912	122800	97777788	1665	1665	1665	1665	0
409	20230912	122700	97777788	1665	1665	1665	1665	2
410	20230912	122600	97774458	1665	1665	1665	1665	1
411	20230912	122500	97772793	1665	1665	1665	1665	0
412	20230912	122400	97772793	1665	1665	1665	1665	0
413	20230912	122300	97772793	1665	1665	1665	1665	0
414	20230912	122200	97772793	1665	1665	1665	1665	0
415	20230912	122100	97772793	1665	1665	1665	1665	0
416	20230912	122000	97772793	1665	1665	1665	1665	0
417	20230912	121900	97772793	1665	1665	1665	1665	0
418	20230912	121800	97772793	1665	1665	1665	1665	0
419	20230912	121700	97772793	1665	1665	1665	1665	0
420	20230912	121600	97772793	1665	1665	1665	1665	0
421	20230912	121500	97772793	1665	1658	1665	1657	12
422	20230912	121400	97752890	1665	1665	1665	1665	2
423	20230912	121300	97749560	1658	1660	1660	1658	101
424	20230912	121200	97582096	1665	1665	1665	1665	0
425	20230912	121100	97582096	1665	1665	1665	1665	0
426	20230912	121000	97582096	1665	1665	1665	1665	0
427	20230912	120900	97582096	1665	1665	1665	1665	2
428	20230912	120800	97578766	1665	1665	1665	1665	0
429	20230912	120700	97578766	1665	1665	1665	1665	0
430	20230912	120600	97578766	1665	1665	1665	1665	0
431	20230912	120500	97578766	1665	1661	1665	1660	16
432	20230912	120400	97552189	1665	1665	1665	1665	2
433	20230912	120300	97548859	1665	1665	1665	1665	111
434	20230912	120200	97364044	1665	1665	1665	1665	102
435	20230912	120100	97194214	1665	1658	1665	1658	6826
436	20230912	120000	85863722	1658	1658	1658	1658	63
437	20230912	115900	85759268	1658	1655	1658	1655	3841
438	20230912	115800	79400997	1655	1655	1655	1655	0
439	20230912	115700	79400997	1655	1655	1655	1655	0
440	20230912	115600	79400997	1655	1655	1655	1655	3000
441	20230912	115500	74435997	1655	1654	1655	1654	3
442	20230912	115400	74431034	1655	1654	1655	1654	1818
443	20230912	115300	71423857	1654	1654	1654	1654	0
444	20230912	115200	71423857	1654	1654	1654	1654	0
445	20230912	115100	71423857	1654	1654	1654	1654	0
446	20230912	115000	71423857	1654	1654	1654	1654	0
447	20230912	114900	71423857	1654	1654	1654	1654	0
448	20230912	114800	71423857	1654	1654	1654	1654	0
449	20230912	114700	71423857	1654	1653	1654	1653	4000
450	20230912	114600	64810783	1651	1651	1651	1651	0
451	20230912	114500	64810783	1651	1651	1651	1651	0
452	20230912	114400	64810783	1651	1651	1651	1651	1
453	20230912	114300	64809132	1653	1653	1653	1653	0
454	20230912	114200	64809132	1653	1653	1653	1653	0
455	20230912	114100	64809132	1653	1653	1653	1653	0
456	20230912	114000	64809132	1653	1653	1653	1653	0
457	20230912	113900	64809132	1653	1653	1653	1653	0
458	20230912	113800	64809132	1653	1653	1653	1653	0
459	20230912	113700	64809132	1653	1653	1653	1653	1
460	20230912	113600	64807479	1651	1651	1651	1651	0
461	20230912	113500	64807479	1651	1651	1651	1651	0
462	20230912	113400	64807479	1651	1651	1651	1651	100
463	20230912	113300	64642379	1651	1651	1651	1651	0
464	20230912	113200	64642379	1651	1651	1651	1651	0
465	20230912	113100	64642379	1651	1651	1651	1651	600
466	20230912	113000	63651779	1653	1653	1653	1653	0
467	20230912	112900	63651779	1653	1653	1653	1653	0
468	20230912	112800	63651779	1653	1653	1653	1653	0
469	20230912	112700	63651779	1653	1653	1653	1653	0
470	20230912	112600	63651779	1653	1653	1653	1653	0
471	20230912	112500	63651779	1653	1653	1653	1653	0
472	20230912	112400	63651779	1653	1653	1653	1653	0
473	20230912	112300	63651779	1653	1653	1653	1653	0
474	20230912	112200	63651779	1653	1653	1653	1653	0
475	20230912	112100	63651779	1653	1653	1653	1653	0
476	20230912	112000	63651779	1653	1653	1653	1653	0
477	20230912	111900	63651779	1653	1653	1653	1653	1
478	20230912	111800	63650126	1653	1653	1653	1653	0
479	20230912	111700	63650126	1653	1653	1653	1653	1
480	20230912	111600	63648473	1650	1650	1650	1650	0
481	20230912	111500	63648473	1650	1650	1650	1650	1
482	20230912	111400	63646823	1653	1653	1653	1653	0
483	20230912	111300	63646823	1653	1653	1653	1653	0
484	20230912	111200	63646823	1653	1653	1653	1653	0
485	20230912	111100	63646823	1653	1653	1653	1653	0
486	20230912	111000	63646823	1653	1653	1653	1653	0
487	20230912	110900	63646823	1653	1649	1653	1649	6000
488	20230912	110800	53741104	1649	1649	1649	1649	0
489	20230912	110700	53741104	1649	1649	1649	1649	0
490	20230912	110600	53741104	1649	1649	1649	1649	20
491	20230912	110500	53708124	1649	1649	1649	1649	2
492	20230912	110400	53704826	1648	1648	1648	1648	100
493	20230912	110300	53540026	1648	1648	1648	1648	662
494	20230912	110200	52449050	1648	1648	1648	1648	0
495	20230912	110100	52449050	1648	1648	1648	1648	0
496	20230912	110000	52449050	1648	1648	1648	1648	0
497	20230912	105900	52449050	1648	1648	1648	1648	0
498	20230912	105800	52449050	1648	1648	1648	1648	0
499	20230912	105700	52449050	1648	1648	1648	1648	0
500	20230912	105600	52449050	1648	1648	1648	1648	0
501	20230912	105500	52449050	1648	1648	1648	1648	0
502	20230912	105400	52449050	1648	1648	1648	1648	1
503	20230912	105300	52447402	1646	1646	1646	1646	0
504	20230912	105200	52447402	1646	1646	1646	1646	0
505	20230912	105100	52447402	1646	1646	1646	1646	0
506	20230912	105000	52447402	1646	1646	1646	1646	0
507	20230912	104900	52447402	1646	1646	1646	1646	0
508	20230912	104800	52447402	1646	1646	1646	1646	500
509	20230912	104700	51624402	1646	1646	1646	1646	0
510	20230912	104600	51624402	1646	1646	1646	1646	18
511	20230912	104500	51594774	1648	1648	1648	1648	2000
512	20230912	104400	48298774	1646	1646	1646	1646	367
513	20230912	104300	47694692	1646	1646	1646	1646	0
514	20230912	104200	47694692	1646	1646	1646	1646	0
515	20230912	104100	47694692	1646	1646	1646	1646	0
516	20230912	104000	47694692	1646	1646	1646	1646	0
517	20230912	103900	47694692	1646	1646	1646	1646	3
518	20230912	103800	47689754	1645	1645	1645	1645	0
519	20230912	103700	47689754	1645	1645	1645	1645	499
520	20230912	103600	46868899	1645	1645	1645	1645	0
521	20230912	103500	46868899	1645	1645	1645	1645	0
522	20230912	103400	46868899	1645	1645	1645	1645	1
523	20230912	103300	46867254	1642	1642	1642	1642	45
524	20230912	103200	46793364	1642	1645	1645	1642	664
525	20230912	103100	45703016	1646	1646	1646	1646	0
526	20230912	103000	45703016	1646	1646	1646	1646	0
527	20230912	102900	45703016	1646	1646	1646	1646	3
528	20230912	102800	45698078	1642	1642	1642	1642	0
529	20230912	102700	45698078	1642	1642	1642	1642	0
530	20230912	102600	45698078	1642	1645	1645	1642	4068
531	20230912	102500	39010839	1646	1646	1646	1646	0
532	20230912	102400	39010839	1646	1646	1646	1646	127
533	20230912	102300	38801797	1646	1646	1646	1646	373
534	20230912	102200	38187839	1646	1646	1646	1646	10
535	20230912	102100	38171379	1646	1648	1648	1646	7
536	20230912	102000	38159851	1646	1646	1646	1646	0
537	20230912	101900	38159851	1646	1649	1649	1646	2014
538	20230912	101800	34844799	1648	1648	1648	1648	0
539	20230912	101700	34844799	1648	1648	1648	1648	2
540	20230912	101600	34841503	1649	1649	1649	1649	0
541	20230912	101500	34841503	1649	1649	1649	1649	0
542	20230912	101400	34841503	1649	1649	1649	1649	0
543	20230912	101300	34841503	1649	1649	1649	1649	0
544	20230912	101200	34841503	1649	1649	1649	1649	0
545	20230912	101100	34841503	1649	1649	1649	1649	0
546	20230912	101000	34841503	1649	1647	1649	1647	983
547	20230912	100900	33222498	1648	1650	1650	1648	1760
548	20230912	100800	30321468	1653	1653	1653	1653	0
549	20230912	100700	30321468	1653	1653	1653	1653	0
550	20230912	100600	30321468	1653	1653	1653	1653	0
551	20230912	100500	30321468	1653	1653	1653	1653	0
552	20230912	100400	30321468	1653	1653	1653	1653	0
553	20230912	100300	30321468	1653	1653	1653	1653	0
554	20230912	100200	30321468	1653	1653	1653	1653	0
555	20230912	100100	30321468	1653	1653	1653	1653	0
556	20230912	100000	30321468	1653	1653	1653	1653	0
557	20230912	095900	30321468	1653	1653	1653	1653	0
558	20230912	095800	30321468	1653	1653	1653	1653	0
559	20230912	095700	30321468	1653	1653	1653	1653	0
560	20230912	095600	30321468	1653	1653	1653	1653	2
561	20230912	095500	30318162	1650	1650	1650	1650	123
562	20230912	095400	30115212	1653	1653	1653	1653	0
563	20230912	095300	30115212	1653	1653	1653	1653	4
564	20230912	095200	30108600	1653	1653	1653	1653	10
565	20230912	095100	30092070	1653	1653	1653	1653	2
566	20230912	095000	30088764	1649	1650	1650	1649	190
567	20230912	094900	29775444	1650	1651	1653	1650	54
568	20230912	094800	29686330	1651	1651	1651	1651	0
569	20230912	094700	29686330	1651	1651	1651	1651	17
570	20230912	094600	29658263	1653	1653	1653	1653	0
571	20230912	094500	29658263	1653	1653	1653	1653	0
572	20230912	094400	29658263	1653	1653	1653	1653	3
573	20230912	094300	29653304	1653	1653	1653	1653	0
574	20230912	094200	29653304	1653	1653	1653	1653	0
575	20230912	094100	29653304	1653	1653	1653	1653	0
576	20230912	094000	29653304	1653	1653	1653	1653	0
577	20230912	093900	29653304	1653	1653	1653	1653	0
578	20230912	093800	29653304	1653	1653	1653	1653	0
579	20230912	093700	29653304	1653	1653	1653	1653	0
580	20230912	093600	29653304	1653	1653	1653	1653	0
581	20230912	093500	29653304	1653	1653	1653	1653	0
582	20230912	093400	29653304	1653	1653	1653	1653	1
583	20230912	093300	29651651	1653	1653	1653	1653	2
584	20230912	093200	29648345	1653	1653	1653	1653	0
585	20230912	093100	29648345	1653	1653	1653	1653	0
586	20230912	093000	29648345	1653	1653	1653	1653	1
587	20230912	092900	29646692	1653	1653	1653	1653	0
588	20230912	092800	29646692	1653	1653	1653	1653	3
589	20230912	092700	29641733	1653	1653	1653	1653	3
590	20230912	092600	29636774	1653	1653	1653	1653	0
591	20230912	092500	29636774	1653	1653	1653	1653	0
592	20230912	092400	29636774	1653	1653	1653	1653	9
593	20230912	092300	29621897	1653	1653	1653	1653	0
594	20230912	092200	29621897	1653	1653	1653	1653	1
595	20230912	092100	29620244	1653	1653	1653	1653	0
596	20230912	092000	29620244	1653	1653	1653	1653	0
597	20230912	091900	29620244	1653	1653	1653	1653	0
598	20230912	091800	29620244	1653	1653	1653	1653	1
599	20230912	091700	29618591	1653	1650	1653	1650	202
600	20230912	091600	29285285	1653	1653	1653	1653	0
601	20230912	091500	29285285	1653	1652	1653	1652	4
602	20230912	091400	29278675	1650	1650	1650	1650	3000
603	20230912	091300	24328675	1650	1650	1650	1650	3000
604	20230912	091200	19378675	1651	1650	1651	1650	2168
605	20230912	091100	15801474	1646	1646	1646	1646	11
606	20230912	091000	15783368	1650	1650	1650	1650	1000
607	20230912	090900	14133368	1655	1650	1655	1650	2965
608	20230912	090800	9236588	1650	1650	1651	1650	2001
609	20230912	090700	5934937	1645	1650	1650	1645	23
610	20230912	090600	5897088	1643	1650	1650	1643	11
611	20230912	090500	5879008	1653	1653	1653	1653	0
612	20230912	090400	5879008	1653	1653	1653	1653	1
613	20230912	090300	5877355	1643	1643	1643	1643	329
614	20230912	090200	5336808	1653	1650	1653	1650	3
615	20230912	090100	5331855	1655	1645	1655	1645	63
616	20230912	090000	5228120	1650	1645	1650	1645	3178