KissMeData/083660/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194000	30629967	1342	1342	1342	1342	237
3	20230906	193900	30629967	1342	1342	1342	1342	0
4	20230906	193800	30629967	1342	1342	1342	1342	0
5	20230906	193700	30629967	1342	1342	1342	1342	0
6	20230906	193600	30629967	1342	1342	1342	1342	0
7	20230906	193500	30629967	1342	1342	1342	1342	0
8	20230906	193400	30629967	1342	1342	1342	1342	0
9	20230906	193300	30629967	1342	1342	1342	1342	0
10	20230906	193200	30629967	1342	1342	1342	1342	0
11	20230906	193100	30629967	1342	1342	1342	1342	0
12	20230906	193000	30629967	1342	1342	1342	1342	0
13	20230906	192900	30629967	1342	1342	1342	1342	0
14	20230906	192800	30629967	1342	1342	1342	1342	0
15	20230906	192700	30629967	1342	1342	1342	1342	0
16	20230906	192600	30629967	1342	1342	1342	1342	0
17	20230906	192500	30629967	1342	1342	1342	1342	0
18	20230906	192400	30629967	1342	1342	1342	1342	0
19	20230906	192300	30629967	1342	1342	1342	1342	0
20	20230906	192200	30629967	1342	1342	1342	1342	0
21	20230906	192100	30629967	1342	1342	1342	1342	0
22	20230906	192000	30629967	1342	1342	1342	1342	0
23	20230906	191900	30629967	1342	1342	1342	1342	0
24	20230906	191800	30629967	1342	1342	1342	1342	0
25	20230906	191700	30629967	1342	1342	1342	1342	0
26	20230906	191600	30629967	1342	1342	1342	1342	0
27	20230906	191500	30629967	1342	1342	1342	1342	0
28	20230906	191400	30629967	1342	1342	1342	1342	0
29	20230906	191300	30629967	1342	1342	1342	1342	0
30	20230906	191200	30629967	1342	1342	1342	1342	0
31	20230906	191100	30629967	1342	1342	1342	1342	0
32	20230906	191000	30629967	1342	1342	1342	1342	237
33	20230906	190900	30629967	1342	1342	1342	1342	0
34	20230906	190800	30629967	1342	1342	1342	1342	0
35	20230906	190700	30629967	1342	1342	1342	1342	0
36	20230906	190600	30629967	1342	1342	1342	1342	0
37	20230906	190500	30629967	1342	1342	1342	1342	0
38	20230906	190400	30629967	1342	1342	1342	1342	0
39	20230906	190300	30629967	1342	1342	1342	1342	0
40	20230906	190200	30629967	1342	1342	1342	1342	0
41	20230906	190100	30629967	1342	1342	1342	1342	0
42	20230906	190000	30629967	1342	1342	1342	1342	0
43	20230906	185900	30629967	1342	1342	1342	1342	0
44	20230906	185800	30629967	1342	1342	1342	1342	0
45	20230906	185700	30629967	1342	1342	1342	1342	0
46	20230906	185600	30629967	1342	1342	1342	1342	0
47	20230906	185500	30629967	1342	1342	1342	1342	0
48	20230906	185400	30629967	1342	1342	1342	1342	0
49	20230906	185300	30629967	1342	1342	1342	1342	0
50	20230906	185200	30629967	1342	1342	1342	1342	0
51	20230906	185100	30629967	1342	1342	1342	1342	0
52	20230906	185000	30629967	1342	1342	1342	1342	0
53	20230906	184900	30629967	1342	1342	1342	1342	0
54	20230906	184800	30629967	1342	1342	1342	1342	0
55	20230906	184700	30629967	1342	1342	1342	1342	0
56	20230906	184600	30629967	1342	1342	1342	1342	0
57	20230906	184500	30629967	1342	1342	1342	1342	0
58	20230906	184400	30629967	1342	1342	1342	1342	0
59	20230906	184300	30629967	1342	1342	1342	1342	0
60	20230906	184200	30629967	1342	1342	1342	1342	0
61	20230906	184100	30629967	1342	1342	1342	1342	0
62	20230906	184000	30629967	1342	1342	1342	1342	237
63	20230906	183900	30629967	1342	1342	1342	1342	0
64	20230906	183800	30629967	1342	1342	1342	1342	0
65	20230906	183700	30629967	1342	1342	1342	1342	0
66	20230906	183600	30629967	1342	1342	1342	1342	0
67	20230906	183500	30629967	1342	1342	1342	1342	0
68	20230906	183400	30629967	1342	1342	1342	1342	0
69	20230906	183300	30629967	1342	1342	1342	1342	0
70	20230906	183200	30629967	1342	1342	1342	1342	0
71	20230906	183100	30629967	1342	1342	1342	1342	0
72	20230906	183000	30629967	1342	1342	1342	1342	0
73	20230906	182900	30629967	1342	1342	1342	1342	0
74	20230906	182800	30629967	1342	1342	1342	1342	0
75	20230906	182700	30629967	1342	1342	1342	1342	0
76	20230906	182600	30629967	1342	1342	1342	1342	0
77	20230906	182500	30629967	1342	1342	1342	1342	0
78	20230906	182400	30629967	1342	1342	1342	1342	0
79	20230906	182300	30629967	1342	1342	1342	1342	0
80	20230906	182200	30629967	1342	1342	1342	1342	0
81	20230906	182100	30629967	1342	1342	1342	1342	0
82	20230906	182000	30629967	1342	1342	1342	1342	0
83	20230906	181900	30629967	1342	1342	1342	1342	0
84	20230906	181800	30629967	1342	1342	1342	1342	0
85	20230906	181700	30629967	1342	1342	1342	1342	0
86	20230906	181600	30629967	1342	1342	1342	1342	0
87	20230906	181500	30629967	1342	1342	1342	1342	0
88	20230906	181400	30629967	1342	1342	1342	1342	0
89	20230906	181300	30629967	1342	1342	1342	1342	0
90	20230906	181200	30629967	1342	1342	1342	1342	0
91	20230906	181100	30629967	1342	1342	1342	1342	0
92	20230906	181000	30629967	1342	1342	1342	1342	237
93	20230906	180900	30629967	1342	1342	1342	1342	0
94	20230906	180800	30629967	1342	1342	1342	1342	0
95	20230906	180700	30629967	1342	1342	1342	1342	0
96	20230906	180600	30629967	1342	1342	1342	1342	0
97	20230906	180500	30629967	1342	1342	1342	1342	0
98	20230906	180400	30629967	1342	1342	1342	1342	0
99	20230906	180300	30629967	1342	1342	1342	1342	0
100	20230906	180200	30629967	1342	1342	1342	1342	0
101	20230906	180100	30629967	1342	1342	1342	1342	0
102	20230906	180000	30629967	1342	1342	1342	1342	0
103	20230906	175900	30629967	1342	1342	1342	1342	0
104	20230906	175800	30629967	1342	1342	1342	1342	0
105	20230906	175700	30629967	1342	1342	1342	1342	0
106	20230906	175600	30629967	1342	1342	1342	1342	0
107	20230906	175500	30629967	1342	1342	1342	1342	0
108	20230906	175400	30629967	1342	1342	1342	1342	0
109	20230906	175300	30629967	1342	1342	1342	1342	0
110	20230906	175200	30629967	1342	1342	1342	1342	0
111	20230906	175100	30629967	1342	1342	1342	1342	0
112	20230906	175000	30629967	1342	1342	1342	1342	0
113	20230906	174900	30629967	1342	1342	1342	1342	0
114	20230906	174800	30629967	1342	1342	1342	1342	0
115	20230906	174700	30629967	1342	1342	1342	1342	0
116	20230906	174600	30629967	1342	1342	1342	1342	0
117	20230906	174500	30629967	1342	1342	1342	1342	0
118	20230906	174400	30629967	1342	1342	1342	1342	0
119	20230906	174300	30629967	1342	1342	1342	1342	0
120	20230906	174200	30629967	1342	1342	1342	1342	0
121	20230906	174100	30629967	1342	1342	1342	1342	0
122	20230906	174000	30629967	1342	1342	1342	1342	237
123	20230906	173900	30629967	1342	1342	1342	1342	0
124	20230906	173800	30629967	1342	1342	1342	1342	0
125	20230906	173700	30629967	1342	1342	1342	1342	0
126	20230906	173600	30629967	1342	1342	1342	1342	0
127	20230906	173500	30629967	1342	1342	1342	1342	0
128	20230906	173400	30629967	1342	1342	1342	1342	0
129	20230906	173300	30629967	1342	1342	1342	1342	0
130	20230906	173200	30629967	1342	1342	1342	1342	0
131	20230906	173100	30629967	1342	1342	1342	1342	0
132	20230906	173000	30629967	1342	1342	1342	1342	0
133	20230906	172900	30629967	1342	1342	1342	1342	0
134	20230906	172800	30629967	1342	1342	1342	1342	0
135	20230906	172700	30629967	1342	1342	1342	1342	0
136	20230906	172600	30629967	1342	1342	1342	1342	0
137	20230906	172500	30629967	1342	1342	1342	1342	0
138	20230906	172400	30629967	1342	1342	1342	1342	0
139	20230906	172300	30629967	1342	1342	1342	1342	0
140	20230906	172200	30629967	1342	1342	1342	1342	0
141	20230906	172100	30629967	1342	1342	1342	1342	0
142	20230906	172000	30629967	1342	1342	1342	1342	0
143	20230906	171900	30629967	1342	1342	1342	1342	0
144	20230906	171800	30629967	1342	1342	1342	1342	0
145	20230906	171700	30629967	1342	1342	1342	1342	0
146	20230906	171600	30629967	1342	1342	1342	1342	0
147	20230906	171500	30629967	1342	1342	1342	1342	0
148	20230906	171400	30629967	1342	1342	1342	1342	0
149	20230906	171300	30629967	1342	1342	1342	1342	0
150	20230906	171200	30629967	1342	1342	1342	1342	0
151	20230906	171100	30629967	1342	1342	1342	1342	0
152	20230906	171000	30629967	1342	1342	1342	1342	237
153	20230906	170900	30629967	1342	1342	1342	1342	0
154	20230906	170800	30629967	1342	1342	1342	1342	0
155	20230906	170700	30629967	1342	1342	1342	1342	0
156	20230906	170600	30629967	1342	1342	1342	1342	0
157	20230906	170500	30629967	1342	1342	1342	1342	0
158	20230906	170400	30629967	1342	1342	1342	1342	0
159	20230906	170300	30629967	1342	1342	1342	1342	0
160	20230906	170200	30629967	1342	1342	1342	1342	0
161	20230906	170100	30629967	1342	1342	1342	1342	0
162	20230906	170000	30629967	1342	1342	1342	1342	0
163	20230906	165900	30629967	1342	1342	1342	1342	0
164	20230906	165800	30629967	1342	1342	1342	1342	0
165	20230906	165700	30629967	1342	1342	1342	1342	0
166	20230906	165600	30629967	1342	1342	1342	1342	0
167	20230906	165500	30629967	1342	1342	1342	1342	0
168	20230906	165400	30629967	1342	1342	1342	1342	0
169	20230906	165300	30629967	1342	1342	1342	1342	0
170	20230906	165200	30629967	1342	1342	1342	1342	0
171	20230906	165100	30629967	1342	1342	1342	1342	0
172	20230906	165000	30629967	1342	1342	1342	1342	0
173	20230906	164900	30629967	1342	1342	1342	1342	0
174	20230906	164800	30629967	1342	1342	1342	1342	0
175	20230906	164700	30629967	1342	1342	1342	1342	0
176	20230906	164600	30629967	1342	1342	1342	1342	0
177	20230906	164500	30629967	1342	1342	1342	1342	0
178	20230906	164400	30629967	1342	1342	1342	1342	0
179	20230906	164300	30629967	1342	1342	1342	1342	0
180	20230906	164200	30629967	1342	1342	1342	1342	0
181	20230906	164100	30629967	1342	1342	1342	1342	0
182	20230906	164000	30629967	1342	1342	1342	1342	237
183	20230906	163900	30629967	1342	1342	1342	1342	0
184	20230906	163800	30629967	1342	1342	1342	1342	0
185	20230906	163700	30629967	1342	1342	1342	1342	0
186	20230906	163600	30629967	1342	1342	1342	1342	0
187	20230906	163500	30629967	1342	1342	1342	1342	0
188	20230906	163400	30629967	1342	1342	1342	1342	0
189	20230906	163300	30629967	1342	1342	1342	1342	0
190	20230906	163200	30629967	1342	1342	1342	1342	0
191	20230906	163100	30629967	1342	1342	1342	1342	0
192	20230906	163000	30629967	1342	1342	1342	1342	0
193	20230906	162900	30629967	1342	1342	1342	1342	0
194	20230906	162800	30629967	1342	1342	1342	1342	0
195	20230906	162700	30629967	1342	1342	1342	1342	0
196	20230906	162600	30629967	1342	1342	1342	1342	0
197	20230906	162500	30629967	1342	1342	1342	1342	0
198	20230906	162400	30629967	1342	1342	1342	1342	0
199	20230906	162300	30629967	1342	1342	1342	1342	0
200	20230906	162200	30629967	1342	1342	1342	1342	0
201	20230906	162100	30629967	1342	1342	1342	1342	0
202	20230906	162000	30629967	1342	1342	1342	1342	0
203	20230906	161900	30629967	1342	1342	1342	1342	0
204	20230906	161800	30629967	1342	1342	1342	1342	0
205	20230906	161700	30629967	1342	1342	1342	1342	0
206	20230906	161600	30629967	1342	1342	1342	1342	0
207	20230906	161500	30629967	1342	1342	1342	1342	0
208	20230906	161400	30629967	1342	1342	1342	1342	0
209	20230906	161300	30629967	1342	1342	1342	1342	0
210	20230906	161200	30629967	1342	1342	1342	1342	0
211	20230906	161100	30629967	1342	1342	1342	1342	0
212	20230906	161000	30629967	1342	1342	1342	1342	237
213	20230906	160900	30629967	1342	1342	1342	1342	0
214	20230906	160800	30629967	1342	1342	1342	1342	0
215	20230906	160700	30629967	1342	1342	1342	1342	0
216	20230906	160600	30629967	1342	1342	1342	1342	0
217	20230906	160500	30629967	1342	1342	1342	1342	0
218	20230906	160400	30629967	1342	1342	1342	1342	0
219	20230906	160300	30629967	1342	1342	1342	1342	0
220	20230906	160200	30629967	1342	1342	1342	1342	0
221	20230906	160100	30629967	1342	1342	1342	1342	0
222	20230906	160000	30629967	1342	1342	1342	1342	0
223	20230906	155900	30629967	1342	1342	1342	1342	0
224	20230906	155800	30629967	1342	1342	1342	1342	0
225	20230906	155700	30629967	1342	1342	1342	1342	0
226	20230906	155600	30629967	1342	1342	1342	1342	0
227	20230906	155500	30629967	1342	1342	1342	1342	0
228	20230906	155400	30629967	1342	1342	1342	1342	0
229	20230906	155300	30629967	1342	1342	1342	1342	0
230	20230906	155200	30629967	1342	1342	1342	1342	0
231	20230906	155100	30629967	1342	1342	1342	1342	0
232	20230906	155000	30629967	1342	1342	1342	1342	0
233	20230906	154900	30629967	1342	1342	1342	1342	0
234	20230906	154800	30629967	1342	1342	1342	1342	0
235	20230906	154700	30629967	1342	1342	1342	1342	0
236	20230906	154600	30629967	1342	1342	1342	1342	0
237	20230906	154500	30629967	1342	1342	1342	1342	0
238	20230906	154400	30629967	1342	1342	1342	1342	0
239	20230906	154300	30629967	1342	1342	1342	1342	0
240	20230906	154200	30629967	1342	1342	1342	1342	0
241	20230906	154100	30629967	1342	1342	1342	1342	0
242	20230906	154000	30629967	1342	1342	1342	1342	237
243	20230906	153900	30629967	1342	1342	1342	1342	0
244	20230906	153800	30629967	1342	1342	1342	1342	0
245	20230906	153700	30629967	1342	1342	1342	1342	0
246	20230906	153600	30629967	1342	1342	1342	1342	0
247	20230906	153500	30629967	1342	1342	1342	1342	0
248	20230906	153400	30629967	1342	1342	1342	1342	0
249	20230906	153300	30629967	1342	1342	1342	1342	0
250	20230906	153200	30629967	1342	1342	1342	1342	0
251	20230906	153100	30629967	1342	1342	1342	1342	0
252	20230906	153000	30629967	1342	1342	1342	1342	237
253	20230906	152900	30311913	1342	1342	1342	1342	0
254	20230906	152800	30311913	1342	1342	1342	1342	0
255	20230906	152700	30311913	1342	1342	1342	1342	0
256	20230906	152600	30311913	1342	1342	1342	1342	0
257	20230906	152500	30311913	1342	1342	1342	1342	0
258	20230906	152400	30311913	1342	1342	1342	1342	0
259	20230906	152300	30311913	1342	1342	1342	1342	0
260	20230906	152200	30311913	1342	1342	1342	1342	0
261	20230906	152100	30311913	1342	1342	1342	1342	0
262	20230906	152000	30311913	1342	1342	1342	1342	0
263	20230906	151900	30311913	1342	1328	1342	1327	5
264	20230906	151800	30305262	1343	1336	1343	1336	371
265	20230906	151700	29809162	1336	1336	1336	1336	0
266	20230906	151600	29809162	1336	1336	1336	1336	0
267	20230906	151500	29809162	1336	1336	1336	1336	0
268	20230906	151400	29809162	1336	1336	1336	1336	0
269	20230906	151300	29809162	1336	1336	1336	1336	0
270	20230906	151200	29809162	1336	1336	1336	1336	0
271	20230906	151100	29809162	1336	1336	1336	1336	0
272	20230906	151000	29809162	1336	1336	1336	1336	0
273	20230906	150900	29809162	1336	1336	1336	1336	31
274	20230906	150800	29767746	1337	1337	1337	1337	1
275	20230906	150700	29766409	1324	1327	1327	1324	359
276	20230906	150600	29291079	1342	1342	1342	1342	0
277	20230906	150500	29291079	1342	1342	1342	1342	0
278	20230906	150400	29291079	1342	1342	1342	1342	0
279	20230906	150300	29291079	1342	1342	1342	1342	0
280	20230906	150200	29291079	1342	1342	1342	1342	0
281	20230906	150100	29291079	1342	1342	1342	1342	0
282	20230906	150000	29291079	1342	1328	1342	1328	311
283	20230906	145900	28877977	1328	1328	1328	1328	0
284	20230906	145800	28877977	1328	1328	1328	1328	0
285	20230906	145700	28877977	1328	1329	1329	1328	199
286	20230906	145600	28613634	1335	1335	1335	1335	0
287	20230906	145500	28613634	1335	1335	1335	1335	0
288	20230906	145400	28613634	1335	1335	1335	1335	0
289	20230906	145300	28613634	1335	1335	1335	1335	10
290	20230906	145200	28600284	1340	1340	1340	1340	0
291	20230906	145100	28600284	1340	1340	1340	1340	0
292	20230906	145000	28600284	1340	1340	1340	1340	0
293	20230906	144900	28600284	1340	1340	1340	1340	0
294	20230906	144800	28600284	1340	1340	1340	1340	0
295	20230906	144700	28600284	1340	1340	1340	1340	0
296	20230906	144600	28600284	1340	1340	1340	1340	0
297	20230906	144500	28600284	1340	1340	1340	1340	0
298	20230906	144400	28600284	1340	1340	1340	1340	0
299	20230906	144300	28600284	1340	1340	1340	1340	0
300	20230906	144200	28600284	1340	1340	1340	1340	0
301	20230906	144100	28600284	1340	1340	1340	1340	0
302	20230906	144000	28600284	1340	1340	1340	1340	1
303	20230906	143900	28598944	1330	1330	1330	1330	0
304	20230906	143800	28598944	1330	1330	1330	1330	374
305	20230906	143700	28101524	1345	1345	1345	1345	0
306	20230906	143600	28101524	1345	1345	1345	1345	0
307	20230906	143500	28101524	1345	1345	1345	1345	0
308	20230906	143400	28101524	1345	1345	1345	1345	0
309	20230906	143300	28101524	1345	1345	1345	1345	0
310	20230906	143200	28101524	1345	1345	1345	1345	0
311	20230906	143100	28101524	1345	1345	1345	1345	0
312	20230906	143000	28101524	1345	1345	1345	1345	0
313	20230906	142900	28101524	1345	1345	1345	1345	0
314	20230906	142800	28101524	1345	1345	1345	1345	1
315	20230906	142700	28100179	1323	1323	1323	1323	0
316	20230906	142600	28100179	1323	1346	1346	1323	112
317	20230906	142500	27951958	1345	1345	1345	1345	0
318	20230906	142400	27951958	1345	1345	1345	1345	0
319	20230906	142300	27951958	1345	1346	1346	1345	400
320	20230906	142200	27413957	1344	1344	1344	1344	0
321	20230906	142100	27413957	1344	1344	1344	1344	0
322	20230906	142000	27413957	1344	1344	1344	1344	0
323	20230906	141900	27413957	1344	1344	1344	1344	264
324	20230906	141800	27059141	1348	1348	1348	1348	0
325	20230906	141700	27059141	1348	1348	1348	1348	0
326	20230906	141600	27059141	1348	1348	1348	1348	0
327	20230906	141500	27059141	1348	1348	1348	1348	0
328	20230906	141400	27059141	1348	1345	1348	1345	50
329	20230906	141300	26991858	1348	1346	1348	1346	1080
330	20230906	141200	25536498	1349	1340	1349	1317	3550
331	20230906	141100	20837660	1350	1350	1350	1350	0
332	20230906	141000	20837660	1350	1350	1350	1350	0
333	20230906	140900	20837660	1350	1350	1350	1350	0
334	20230906	140800	20837660	1350	1350	1350	1350	0
335	20230906	140700	20837660	1350	1350	1350	1350	0
336	20230906	140600	20837660	1350	1350	1350	1350	0
337	20230906	140500	20837660	1350	1350	1350	1350	0
338	20230906	140400	20837660	1350	1350	1350	1350	0
339	20230906	140300	20837660	1350	1350	1350	1350	100
340	20230906	140200	20702660	1350	1350	1350	1350	0
341	20230906	140100	20702660	1350	1350	1350	1350	0
342	20230906	140000	20702660	1350	1350	1350	1350	0
343	20230906	135900	20702660	1350	1350	1350	1350	0
344	20230906	135800	20702660	1350	1350	1350	1350	0
345	20230906	135700	20702660	1350	1350	1350	1350	0
346	20230906	135600	20702660	1350	1350	1350	1350	0
347	20230906	135500	20702660	1350	1350	1350	1350	0
348	20230906	135400	20702660	1350	1350	1350	1350	0
349	20230906	135300	20702660	1350	1349	1350	1349	10
350	20230906	135200	20689163	1350	1350	1350	1350	0
351	20230906	135100	20689163	1350	1350	1350	1350	0
352	20230906	135000	20689163	1350	1350	1350	1350	0
353	20230906	134900	20689163	1350	1350	1350	1350	0
354	20230906	134800	20689163	1350	1350	1350	1350	0
355	20230906	134700	20689163	1350	1350	1350	1350	0
356	20230906	134600	20689163	1350	1350	1350	1350	0
357	20230906	134500	20689163	1350	1350	1350	1350	0
358	20230906	134400	20689163	1350	1350	1350	1350	0
359	20230906	134300	20689163	1350	1350	1350	1350	0
360	20230906	134200	20689163	1350	1350	1350	1350	0
361	20230906	134100	20689163	1350	1350	1350	1350	0
362	20230906	134000	20689163	1350	1350	1350	1350	0
363	20230906	133900	20689163	1350	1350	1350	1350	0
364	20230906	133800	20689163	1350	1350	1350	1350	0
365	20230906	133700	20689163	1350	1350	1350	1350	0
366	20230906	133600	20689163	1350	1350	1350	1350	0
367	20230906	133500	20689163	1350	1350	1350	1350	0
368	20230906	133400	20689163	1350	1350	1350	1350	0
369	20230906	133300	20689163	1350	1350	1350	1350	0
370	20230906	133200	20689163	1350	1350	1350	1350	0
371	20230906	133100	20689163	1350	1347	1350	1347	52
372	20230906	133000	20619092	1350	1350	1350	1350	0
373	20230906	132900	20619092	1350	1350	1350	1350	0
374	20230906	132800	20619092	1350	1350	1350	1350	0
375	20230906	132700	20619092	1350	1350	1350	1350	0
376	20230906	132600	20619092	1350	1350	1350	1350	0
377	20230906	132500	20619092	1350	1348	1350	1348	1200
378	20230906	132400	18999095	1350	1350	1350	1350	0
379	20230906	132300	18999095	1350	1350	1350	1350	0
380	20230906	132200	18999095	1350	1350	1350	1350	0
381	20230906	132100	18999095	1350	1350	1350	1350	0
382	20230906	132000	18999095	1350	1350	1350	1350	0
383	20230906	131900	18999095	1350	1350	1350	1350	0
384	20230906	131800	18999095	1350	1350	1350	1350	0
385	20230906	131700	18999095	1350	1350	1350	1350	0
386	20230906	131600	18999095	1350	1350	1350	1350	0
387	20230906	131500	18999095	1350	1350	1350	1350	0
388	20230906	131400	18999095	1350	1350	1350	1350	0
389	20230906	131300	18999095	1350	1350	1350	1350	0
390	20230906	131200	18999095	1350	1350	1350	1350	0
391	20230906	131100	18999095	1350	1349	1350	1349	50
392	20230906	131000	18931642	1338	1349	1349	1338	3
393	20230906	130900	18927606	1350	1350	1350	1350	0
394	20230906	130800	18927606	1350	1350	1350	1350	0
395	20230906	130700	18927606	1350	1350	1350	1350	0
396	20230906	130600	18927606	1350	1350	1350	1350	0
397	20230906	130500	18927606	1350	1350	1350	1350	0
398	20230906	130400	18927606	1350	1350	1350	1350	0
399	20230906	130300	18927606	1350	1347	1350	1346	1355
400	20230906	130200	17098712	1348	1347	1349	1347	122
401	20230906	130100	16934297	1337	1337	1337	1337	0
402	20230906	130000	16934297	1337	1337	1337	1337	80
403	20230906	125900	16827337	1348	1348	1348	1348	0
404	20230906	125800	16827337	1348	1348	1348	1348	0
405	20230906	125700	16827337	1348	1348	1348	1348	0
406	20230906	125600	16827337	1348	1348	1348	1348	0
407	20230906	125500	16827337	1348	1348	1348	1348	0
408	20230906	125400	16827337	1348	1348	1348	1348	0
409	20230906	125300	16827337	1348	1348	1348	1348	0
410	20230906	125200	16827337	1348	1348	1348	1348	0
411	20230906	125100	16827337	1348	1348	1348	1348	1
412	20230906	125000	16825989	1350	1349	1350	1349	3
413	20230906	124900	16821941	1350	1346	1350	1346	470
414	20230906	124800	16188108	1346	1346	1346	1346	0
415	20230906	124700	16188108	1346	1346	1346	1346	0
416	20230906	124600	16188108	1346	1346	1346	1346	0
417	20230906	124500	16188108	1346	1346	1346	1346	0
418	20230906	124400	16188108	1346	1346	1346	1346	0
419	20230906	124300	16188108	1346	1346	1346	1346	0
420	20230906	124200	16188108	1346	1346	1346	1346	0
421	20230906	124100	16188108	1346	1346	1346	1346	0
422	20230906	124000	16188108	1346	1346	1346	1346	0
423	20230906	123900	16188108	1346	1346	1346	1346	0
424	20230906	123800	16188108	1346	1346	1346	1346	3
425	20230906	123700	16184070	1346	1346	1346	1346	0
426	20230906	123600	16184070	1346	1346	1346	1346	0
427	20230906	123500	16184070	1346	1346	1346	1346	0
428	20230906	123400	16184070	1346	1346	1346	1346	0
429	20230906	123300	16184070	1346	1346	1346	1346	0
430	20230906	123200	16184070	1346	1346	1346	1346	0
431	20230906	123100	16184070	1346	1346	1346	1346	0
432	20230906	123000	16184070	1346	1346	1346	1346	7
433	20230906	122900	16174648	1346	1348	1349	1337	732
434	20230906	122800	15187442	1349	1349	1349	1349	0
435	20230906	122700	15187442	1349	1349	1349	1349	0
436	20230906	122600	15187442	1349	1349	1349	1349	0
437	20230906	122500	15187442	1349	1349	1349	1349	0
438	20230906	122400	15187442	1349	1349	1349	1349	0
439	20230906	122300	15187442	1349	1349	1349	1349	0
440	20230906	122200	15187442	1349	1349	1349	1349	0
441	20230906	122100	15187442	1349	1349	1349	1349	0
442	20230906	122000	15187442	1349	1349	1349	1349	0
443	20230906	121900	15187442	1349	1349	1349	1349	0
444	20230906	121800	15187442	1349	1349	1349	1349	0
445	20230906	121700	15187442	1349	1349	1349	1349	0
446	20230906	121600	15187442	1349	1349	1349	1349	0
447	20230906	121500	15187442	1349	1347	1349	1347	2
448	20230906	121400	15184746	1346	1346	1346	1346	2559
449	20230906	121300	11740332	1346	1345	1346	1345	67
450	20230906	121200	11650151	1346	1346	1346	1346	45
451	20230906	121100	11589581	1346	1346	1346	1346	0
452	20230906	121000	11589581	1346	1346	1346	1346	0
453	20230906	120900	11589581	1346	1346	1346	1346	0
454	20230906	120800	11589581	1346	1346	1346	1346	0
455	20230906	120700	11589581	1346	1346	1346	1346	0
456	20230906	120600	11589581	1346	1337	1346	1336	45
457	20230906	120500	11529431	1347	1344	1347	1344	138
458	20230906	120400	11343822	1344	1335	1344	1335	216
459	20230906	120300	11055201	1335	1333	1335	1333	368
460	20230906	120200	10563945	1331	1331	1331	1331	85
461	20230906	120100	10450810	1330	1330	1330	1330	374
462	20230906	120000	9953390	1331	1331	1331	1331	0
463	20230906	115900	9953390	1331	1331	1331	1331	0
464	20230906	115800	9953390	1331	1330	1331	1330	5
465	20230906	115700	9946736	1333	1332	1333	1332	5
466	20230906	115600	9940072	1333	1333	1333	1333	46
467	20230906	115500	9878754	1333	1333	1333	1333	0
468	20230906	115400	9878754	1333	1333	1333	1333	0
469	20230906	115300	9878754	1333	1333	1333	1333	0
470	20230906	115200	9878754	1333	1333	1333	1333	0
471	20230906	115100	9878754	1333	1333	1333	1333	0
472	20230906	115000	9878754	1333	1333	1333	1333	0
473	20230906	114900	9878754	1333	1333	1333	1333	0
474	20230906	114800	9878754	1333	1333	1333	1333	0
475	20230906	114700	9878754	1333	1333	1333	1333	0
476	20230906	114600	9878754	1333	1333	1333	1333	0
477	20230906	114500	9878754	1333	1333	1333	1333	0
478	20230906	114400	9878754	1333	1333	1333	1333	1
479	20230906	114300	9877421	1322	1332	1332	1322	500
480	20230906	114200	9216342	1334	1334	1334	1334	0
481	20230906	114100	9216342	1334	1334	1334	1334	0
482	20230906	114000	9216342	1334	1334	1334	1334	0
483	20230906	113900	9216342	1334	1334	1334	1334	0
484	20230906	113800	9216342	1334	1334	1334	1334	0
485	20230906	113700	9216342	1334	1334	1334	1334	1
486	20230906	113600	9215008	1332	1332	1332	1332	1
487	20230906	113500	9213676	1327	1327	1327	1327	1
488	20230906	113400	9212349	1333	1333	1333	1333	0
489	20230906	113300	9212349	1333	1333	1333	1333	0
490	20230906	113200	9212349	1333	1333	1333	1333	0
491	20230906	113100	9212349	1333	1333	1333	1333	10
492	20230906	113000	9199019	1333	1332	1333	1332	21
493	20230906	112900	9171037	1333	1333	1333	1333	0
494	20230906	112800	9171037	1333	1333	1333	1333	0
495	20230906	112700	9171037	1333	1333	1333	1333	0
496	20230906	112600	9171037	1333	1333	1333	1333	10
497	20230906	112500	9157707	1334	1332	1334	1332	20
498	20230906	112400	9131050	1333	1333	1333	1333	0
499	20230906	112300	9131050	1333	1333	1333	1333	0
500	20230906	112200	9131050	1333	1333	1333	1333	0
501	20230906	112100	9131050	1333	1332	1333	1332	22
502	20230906	112000	9101725	1334	1334	1334	1333	3
503	20230906	111900	9097724	1333	1331	1333	1331	38
504	20230906	111800	9047092	1331	1332	1332	1331	11
505	20230906	111700	9032441	1333	1333	1333	1333	19
506	20230906	111600	9007114	1333	1333	1333	1333	0
507	20230906	111500	9007114	1333	1333	1333	1333	0
508	20230906	111400	9007114	1333	1333	1333	1333	0
509	20230906	111300	9007114	1333	1333	1333	1333	0
510	20230906	111200	9007114	1333	1333	1333	1333	0
511	20230906	111100	9007114	1333	1333	1333	1333	0
512	20230906	111000	9007114	1333	1333	1333	1333	0
513	20230906	110900	9007114	1333	1333	1333	1333	0
514	20230906	110800	9007114	1333	1333	1333	1333	1
515	20230906	110700	9005781	1333	1333	1333	1333	0
516	20230906	110600	9005781	1333	1333	1333	1333	0
517	20230906	110500	9005781	1333	1333	1333	1333	0
518	20230906	110400	9005781	1333	1333	1333	1333	0
519	20230906	110300	9005781	1333	1333	1333	1333	0
520	20230906	110200	9005781	1333	1333	1333	1333	0
521	20230906	110100	9005781	1333	1333	1333	1333	0
522	20230906	110000	9005781	1333	1333	1333	1333	0
523	20230906	105900	9005781	1333	1333	1333	1333	1
524	20230906	105800	9004448	1335	1335	1335	1335	0
525	20230906	105700	9004448	1335	1335	1335	1335	0
526	20230906	105600	9004448	1335	1335	1335	1335	0
527	20230906	105500	9004448	1335	1335	1335	1335	0
528	20230906	105400	9004448	1335	1335	1335	1335	4
529	20230906	105300	8999108	1335	1335	1335	1335	2
530	20230906	105200	8996438	1335	1335	1335	1335	2
531	20230906	105100	8993768	1336	1336	1336	1336	0
532	20230906	105000	8993768	1336	1336	1336	1336	0
533	20230906	104900	8993768	1336	1336	1336	1336	0
534	20230906	104800	8993768	1336	1336	1336	1336	0
535	20230906	104700	8993768	1336	1325	1336	1325	71
536	20230906	104600	8899682	1325	1336	1336	1325	13
537	20230906	104500	8882424	1336	1336	1336	1336	0
538	20230906	104400	8882424	1336	1336	1336	1336	0
539	20230906	104300	8882424	1336	1336	1336	1336	0
540	20230906	104200	8882424	1336	1336	1336	1336	0
541	20230906	104100	8882424	1336	1336	1336	1336	0
542	20230906	104000	8882424	1336	1336	1336	1336	0
543	20230906	103900	8882424	1336	1336	1336	1336	0
544	20230906	103800	8882424	1336	1334	1336	1334	10
545	20230906	103700	8869066	1325	1325	1325	1325	0
546	20230906	103600	8869066	1325	1325	1325	1325	297
547	20230906	103500	8475541	1334	1334	1334	1334	0
548	20230906	103400	8475541	1334	1334	1334	1334	0
549	20230906	103300	8475541	1334	1333	1334	1333	7
550	20230906	103200	8466207	1336	1336	1336	1336	0
551	20230906	103100	8466207	1336	1336	1336	1336	0
552	20230906	103000	8466207	1336	1336	1336	1336	0
553	20230906	102900	8466207	1336	1336	1336	1336	0
554	20230906	102800	8466207	1336	1336	1336	1336	0
555	20230906	102700	8466207	1336	1336	1336	1336	10
556	20230906	102600	8452847	1320	1320	1320	1320	0
557	20230906	102500	8452847	1320	1335	1335	1320	310
558	20230906	102400	8043415	1335	1335	1335	1335	325
559	20230906	102300	7609540	1335	1335	1335	1335	1
560	20230906	102200	7608205	1321	1326	1326	1321	1000
561	20230906	102100	6285899	1336	1336	1336	1336	0
562	20230906	102000	6285899	1336	1336	1336	1336	0
563	20230906	101900	6285899	1336	1335	1336	1335	2
564	20230906	101800	6283228	1336	1336	1336	1336	0
565	20230906	101700	6283228	1336	1336	1336	1336	0
566	20230906	101600	6283228	1336	1336	1336	1336	0
567	20230906	101500	6283228	1336	1336	1336	1336	0
568	20230906	101400	6283228	1336	1336	1336	1336	0
569	20230906	101300	6283228	1336	1336	1336	1336	0
570	20230906	101200	6283228	1336	1336	1336	1336	0
571	20230906	101100	6283228	1336	1336	1336	1336	0
572	20230906	101000	6283228	1336	1336	1336	1336	0
573	20230906	100900	6283228	1336	1336	1336	1336	0
574	20230906	100800	6283228	1336	1336	1336	1336	0
575	20230906	100700	6283228	1336	1336	1336	1336	0
576	20230906	100600	6283228	1336	1336	1336	1336	0
577	20230906	100500	6283228	1336	1336	1336	1336	0
578	20230906	100400	6283228	1336	1336	1336	1336	0
579	20230906	100300	6283228	1336	1336	1336	1336	0
580	20230906	100200	6283228	1336	1336	1336	1336	0
581	20230906	100100	6283228	1336	1336	1336	1336	0
582	20230906	100000	6283228	1336	1336	1336	1336	0
583	20230906	095900	6283228	1336	1336	1336	1336	0
584	20230906	095800	6283228	1336	1336	1336	1336	0
585	20230906	095700	6283228	1336	1336	1336	1336	10
586	20230906	095600	6269868	1336	1336	1336	1336	0
587	20230906	095500	6269868	1336	1336	1336	1336	20
588	20230906	095400	6243148	1338	1338	1338	1338	0
589	20230906	095300	6243148	1338	1338	1338	1338	0
590	20230906	095200	6243148	1338	1338	1338	1338	0
591	20230906	095100	6243148	1338	1338	1338	1338	1
592	20230906	095000	6241810	1338	1338	1338	1338	0
593	20230906	094900	6241810	1338	1324	1338	1324	2
594	20230906	094800	6239148	1338	1338	1338	1338	0
595	20230906	094700	6239148	1338	1324	1338	1324	3
596	20230906	094600	6235162	1346	1346	1346	1346	0
597	20230906	094500	6235162	1346	1346	1346	1346	0
598	20230906	094400	6235162	1346	1346	1346	1346	0
599	20230906	094300	6235162	1346	1346	1346	1346	0
600	20230906	094200	6235162	1346	1346	1346	1346	0
601	20230906	094100	6235162	1346	1346	1346	1346	0
602	20230906	094000	6235162	1346	1340	1346	1321	1969
603	20230906	093900	3620866	1349	1349	1349	1349	0
604	20230906	093800	3620866	1349	1349	1349	1349	0
605	20230906	093700	3620866	1349	1349	1349	1349	0
606	20230906	093600	3620866	1349	1349	1349	1349	0
607	20230906	093500	3620866	1349	1349	1349	1349	0
608	20230906	093400	3620866	1349	1349	1349	1349	0
609	20230906	093300	3620866	1349	1349	1349	1349	0
610	20230906	093200	3620866	1349	1348	1349	1348	10
611	20230906	093100	3607377	1349	1349	1349	1349	0
612	20230906	093000	3607377	1349	1349	1349	1349	0
613	20230906	092900	3607377	1349	1349	1349	1349	0
614	20230906	092800	3607377	1349	1349	1349	1349	0
615	20230906	092700	3607377	1349	1349	1349	1349	0
616	20230906	092600	3607377	1349	1349	1349	1349	0
617	20230906	092500	3607377	1349	1348	1349	1348	50
618	20230906	092400	3539962	1348	1348	1348	1348	1
619	20230906	092300	3538614	1331	1331	1331	1331	0
620	20230906	092200	3538614	1331	1331	1331	1331	991
621	20230906	092100	2219593	1331	1331	1331	1331	20
622	20230906	092000	2192973	1331	1331	1331	1331	0
623	20230906	091900	2192973	1331	1331	1331	1331	207
624	20230906	091800	1917456	1331	1331	1331	1331	0
625	20230906	091700	1917456	1331	1331	1331	1331	0
626	20230906	091600	1917456	1331	1331	1331	1331	0
627	20230906	091500	1917456	1331	1331	1331	1331	0
628	20230906	091400	1917456	1331	1331	1331	1331	0
629	20230906	091300	1917456	1331	1330	1331	1330	96
630	20230906	091200	1789775	1330	1330	1330	1330	0
631	20230906	091100	1789775	1330	1330	1330	1330	0
632	20230906	091000	1789775	1330	1330	1330	1330	0
633	20230906	090900	1789775	1330	1330	1330	1330	0
634	20230906	090800	1789775	1330	1330	1330	1330	3
635	20230906	090700	1785785	1331	1331	1331	1331	0
636	20230906	090600	1785785	1331	1331	1331	1331	0
637	20230906	090500	1785785	1331	1331	1331	1331	315
638	20230906	090400	1366520	1353	1353	1353	1353	0
639	20230906	090300	1366520	1353	1353	1353	1353	0
640	20230906	090200	1366520	1353	1353	1353	1353	0
641	20230906	090100	1366520	1353	1353	1353	1353	1000
642	20230906	090000	13520	1352	1352	1352	1352	10