KissMeData/222420/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	201500	126786646	1801	1801	1801	1801	1377
3	20230913	201400	126786646	1801	1801	1801	1801	0
4	20230913	201300	126786646	1801	1801	1801	1801	0
5	20230913	201200	126786646	1801	1801	1801	1801	0
6	20230913	201100	126786646	1801	1801	1801	1801	0
7	20230913	201000	126786646	1801	1801	1801	1801	0
8	20230913	200900	126786646	1801	1801	1801	1801	0
9	20230913	200800	126786646	1801	1801	1801	1801	0
10	20230913	200700	126786646	1801	1801	1801	1801	0
11	20230913	200600	126786646	1801	1801	1801	1801	0
12	20230913	200500	126786646	1801	1801	1801	1801	0
13	20230913	200400	126786646	1801	1801	1801	1801	0
14	20230913	200300	126786646	1801	1801	1801	1801	0
15	20230913	200200	126786646	1801	1801	1801	1801	0
16	20230913	200100	126786646	1801	1801	1801	1801	0
17	20230913	200000	126786646	1801	1801	1801	1801	0
18	20230913	195900	126786646	1801	1801	1801	1801	0
19	20230913	195800	126786646	1801	1801	1801	1801	0
20	20230913	195700	126786646	1801	1801	1801	1801	0
21	20230913	195600	126786646	1801	1801	1801	1801	0
22	20230913	195500	126786646	1801	1801	1801	1801	0
23	20230913	195400	126786646	1801	1801	1801	1801	0
24	20230913	195300	126786646	1801	1801	1801	1801	0
25	20230913	195200	126786646	1801	1801	1801	1801	0
26	20230913	195100	126786646	1801	1801	1801	1801	0
27	20230913	195000	126786646	1801	1801	1801	1801	0
28	20230913	194900	126786646	1801	1801	1801	1801	0
29	20230913	194800	126786646	1801	1801	1801	1801	0
30	20230913	194700	126786646	1801	1801	1801	1801	0
31	20230913	194600	126786646	1801	1801	1801	1801	0
32	20230913	194500	126786646	1801	1801	1801	1801	1377
33	20230913	194400	126786646	1801	1801	1801	1801	0
34	20230913	194300	126786646	1801	1801	1801	1801	0
35	20230913	194200	126786646	1801	1801	1801	1801	0
36	20230913	194100	126786646	1801	1801	1801	1801	0
37	20230913	194000	126786646	1801	1801	1801	1801	0
38	20230913	193900	126786646	1801	1801	1801	1801	0
39	20230913	193800	126786646	1801	1801	1801	1801	0
40	20230913	193700	126786646	1801	1801	1801	1801	0
41	20230913	193600	126786646	1801	1801	1801	1801	0
42	20230913	193500	126786646	1801	1801	1801	1801	0
43	20230913	193400	126786646	1801	1801	1801	1801	0
44	20230913	193300	126786646	1801	1801	1801	1801	0
45	20230913	193200	126786646	1801	1801	1801	1801	0
46	20230913	193100	126786646	1801	1801	1801	1801	0
47	20230913	193000	126786646	1801	1801	1801	1801	0
48	20230913	192900	126786646	1801	1801	1801	1801	0
49	20230913	192800	126786646	1801	1801	1801	1801	0
50	20230913	192700	126786646	1801	1801	1801	1801	0
51	20230913	192600	126786646	1801	1801	1801	1801	0
52	20230913	192500	126786646	1801	1801	1801	1801	0
53	20230913	192400	126786646	1801	1801	1801	1801	0
54	20230913	192300	126786646	1801	1801	1801	1801	0
55	20230913	192200	126786646	1801	1801	1801	1801	0
56	20230913	192100	126786646	1801	1801	1801	1801	0
57	20230913	192000	126786646	1801	1801	1801	1801	0
58	20230913	191900	126786646	1801	1801	1801	1801	0
59	20230913	191800	126786646	1801	1801	1801	1801	0
60	20230913	191700	126786646	1801	1801	1801	1801	0
61	20230913	191600	126786646	1801	1801	1801	1801	0
62	20230913	191500	126786646	1801	1801	1801	1801	1377
63	20230913	191400	126786646	1801	1801	1801	1801	0
64	20230913	191300	126786646	1801	1801	1801	1801	0
65	20230913	191200	126786646	1801	1801	1801	1801	0
66	20230913	191100	126786646	1801	1801	1801	1801	0
67	20230913	191000	126786646	1801	1801	1801	1801	0
68	20230913	190900	126786646	1801	1801	1801	1801	0
69	20230913	190800	126786646	1801	1801	1801	1801	0
70	20230913	190700	126786646	1801	1801	1801	1801	0
71	20230913	190600	126786646	1801	1801	1801	1801	0
72	20230913	190500	126786646	1801	1801	1801	1801	0
73	20230913	190400	126786646	1801	1801	1801	1801	0
74	20230913	190300	126786646	1801	1801	1801	1801	0
75	20230913	190200	126786646	1801	1801	1801	1801	0
76	20230913	190100	126786646	1801	1801	1801	1801	0
77	20230913	190000	126786646	1801	1801	1801	1801	0
78	20230913	185900	126786646	1801	1801	1801	1801	0
79	20230913	185800	126786646	1801	1801	1801	1801	0
80	20230913	185700	126786646	1801	1801	1801	1801	0
81	20230913	185600	126786646	1801	1801	1801	1801	0
82	20230913	185500	126786646	1801	1801	1801	1801	0
83	20230913	185400	126786646	1801	1801	1801	1801	0
84	20230913	185300	126786646	1801	1801	1801	1801	0
85	20230913	185200	126786646	1801	1801	1801	1801	0
86	20230913	185100	126786646	1801	1801	1801	1801	0
87	20230913	185000	126786646	1801	1801	1801	1801	0
88	20230913	184900	126786646	1801	1801	1801	1801	0
89	20230913	184800	126786646	1801	1801	1801	1801	0
90	20230913	184700	126786646	1801	1801	1801	1801	0
91	20230913	184600	126786646	1801	1801	1801	1801	0
92	20230913	184500	126786646	1801	1801	1801	1801	1377
93	20230913	184400	126786646	1801	1801	1801	1801	0
94	20230913	184300	126786646	1801	1801	1801	1801	0
95	20230913	184200	126786646	1801	1801	1801	1801	0
96	20230913	184100	126786646	1801	1801	1801	1801	0
97	20230913	184000	126786646	1801	1801	1801	1801	0
98	20230913	183900	126786646	1801	1801	1801	1801	0
99	20230913	183800	126786646	1801	1801	1801	1801	0
100	20230913	183700	126786646	1801	1801	1801	1801	0
101	20230913	183600	126786646	1801	1801	1801	1801	0
102	20230913	183500	126786646	1801	1801	1801	1801	0
103	20230913	183400	126786646	1801	1801	1801	1801	0
104	20230913	183300	126786646	1801	1801	1801	1801	0
105	20230913	183200	126786646	1801	1801	1801	1801	0
106	20230913	183100	126786646	1801	1801	1801	1801	0
107	20230913	183000	126786646	1801	1801	1801	1801	0
108	20230913	182900	126786646	1801	1801	1801	1801	0
109	20230913	182800	126786646	1801	1801	1801	1801	0
110	20230913	182700	126786646	1801	1801	1801	1801	0
111	20230913	182600	126786646	1801	1801	1801	1801	0
112	20230913	182500	126786646	1801	1801	1801	1801	0
113	20230913	182400	126786646	1801	1801	1801	1801	0
114	20230913	182300	126786646	1801	1801	1801	1801	0
115	20230913	182200	126786646	1801	1801	1801	1801	0
116	20230913	182100	126786646	1801	1801	1801	1801	0
117	20230913	182000	126786646	1801	1801	1801	1801	0
118	20230913	181900	126786646	1801	1801	1801	1801	0
119	20230913	181800	126786646	1801	1801	1801	1801	0
120	20230913	181700	126786646	1801	1801	1801	1801	0
121	20230913	181600	126786646	1801	1801	1801	1801	0
122	20230913	181500	126786646	1801	1801	1801	1801	1377
123	20230913	181400	126786646	1801	1801	1801	1801	0
124	20230913	181300	126786646	1801	1801	1801	1801	0
125	20230913	181200	126786646	1801	1801	1801	1801	0
126	20230913	181100	126786646	1801	1801	1801	1801	0
127	20230913	181000	126786646	1801	1801	1801	1801	0
128	20230913	180900	126786646	1801	1801	1801	1801	0
129	20230913	180800	126786646	1801	1801	1801	1801	0
130	20230913	180700	126786646	1801	1801	1801	1801	0
131	20230913	180600	126786646	1801	1801	1801	1801	0
132	20230913	180500	126786646	1801	1801	1801	1801	0
133	20230913	180400	126786646	1801	1801	1801	1801	0
134	20230913	180300	126786646	1801	1801	1801	1801	0
135	20230913	180200	126786646	1801	1801	1801	1801	0
136	20230913	180100	126786646	1801	1801	1801	1801	0
137	20230913	180000	126786646	1801	1801	1801	1801	0
138	20230913	175900	126786646	1801	1801	1801	1801	0
139	20230913	175800	126786646	1801	1801	1801	1801	0
140	20230913	175700	126786646	1801	1801	1801	1801	0
141	20230913	175600	126786646	1801	1801	1801	1801	0
142	20230913	175500	126786646	1801	1801	1801	1801	0
143	20230913	175400	126786646	1801	1801	1801	1801	0
144	20230913	175300	126786646	1801	1801	1801	1801	0
145	20230913	175200	126786646	1801	1801	1801	1801	0
146	20230913	175100	126786646	1801	1801	1801	1801	0
147	20230913	175000	126786646	1801	1801	1801	1801	0
148	20230913	174900	126786646	1801	1801	1801	1801	0
149	20230913	174800	126786646	1801	1801	1801	1801	0
150	20230913	174700	126786646	1801	1801	1801	1801	0
151	20230913	174600	126786646	1801	1801	1801	1801	0
152	20230913	174500	126786646	1801	1801	1801	1801	1377
153	20230913	174400	126786646	1801	1801	1801	1801	0
154	20230913	174300	126786646	1801	1801	1801	1801	0
155	20230913	174200	126786646	1801	1801	1801	1801	0
156	20230913	174100	126786646	1801	1801	1801	1801	0
157	20230913	174000	126786646	1801	1801	1801	1801	0
158	20230913	173900	126786646	1801	1801	1801	1801	0
159	20230913	173800	126786646	1801	1801	1801	1801	0
160	20230913	173700	126786646	1801	1801	1801	1801	0
161	20230913	173600	126786646	1801	1801	1801	1801	0
162	20230913	173500	126786646	1801	1801	1801	1801	0
163	20230913	173400	126786646	1801	1801	1801	1801	0
164	20230913	173300	126786646	1801	1801	1801	1801	0
165	20230913	173200	126786646	1801	1801	1801	1801	0
166	20230913	173100	126786646	1801	1801	1801	1801	0
167	20230913	173000	126786646	1801	1801	1801	1801	0
168	20230913	172900	126786646	1801	1801	1801	1801	0
169	20230913	172800	126786646	1801	1801	1801	1801	0
170	20230913	172700	126786646	1801	1801	1801	1801	0
171	20230913	172600	126786646	1801	1801	1801	1801	0
172	20230913	172500	126786646	1801	1801	1801	1801	0
173	20230913	172400	126786646	1801	1801	1801	1801	0
174	20230913	172300	126786646	1801	1801	1801	1801	0
175	20230913	172200	126786646	1801	1801	1801	1801	0
176	20230913	172100	126786646	1801	1801	1801	1801	0
177	20230913	172000	126786646	1801	1801	1801	1801	0
178	20230913	171900	126786646	1801	1801	1801	1801	0
179	20230913	171800	126786646	1801	1801	1801	1801	0
180	20230913	171700	126786646	1801	1801	1801	1801	0
181	20230913	171600	126786646	1801	1801	1801	1801	0
182	20230913	171500	126786646	1801	1801	1801	1801	1377
183	20230913	171400	126786646	1801	1801	1801	1801	0
184	20230913	171300	126786646	1801	1801	1801	1801	0
185	20230913	171200	126786646	1801	1801	1801	1801	0
186	20230913	171100	126786646	1801	1801	1801	1801	0
187	20230913	171000	126786646	1801	1801	1801	1801	0
188	20230913	170900	126786646	1801	1801	1801	1801	0
189	20230913	170800	126786646	1801	1801	1801	1801	0
190	20230913	170700	126786646	1801	1801	1801	1801	0
191	20230913	170600	126786646	1801	1801	1801	1801	0
192	20230913	170500	126786646	1801	1801	1801	1801	0
193	20230913	170400	126786646	1801	1801	1801	1801	0
194	20230913	170300	126786646	1801	1801	1801	1801	0
195	20230913	170200	126786646	1801	1801	1801	1801	0
196	20230913	170100	126786646	1801	1801	1801	1801	0
197	20230913	170000	126786646	1801	1801	1801	1801	0
198	20230913	165900	126786646	1801	1801	1801	1801	0
199	20230913	165800	126786646	1801	1801	1801	1801	0
200	20230913	165700	126786646	1801	1801	1801	1801	0
201	20230913	165600	126786646	1801	1801	1801	1801	0
202	20230913	165500	126786646	1801	1801	1801	1801	0
203	20230913	165400	126786646	1801	1801	1801	1801	0
204	20230913	165300	126786646	1801	1801	1801	1801	0
205	20230913	165200	126786646	1801	1801	1801	1801	0
206	20230913	165100	126786646	1801	1801	1801	1801	0
207	20230913	165000	126786646	1801	1801	1801	1801	0
208	20230913	164900	126786646	1801	1801	1801	1801	0
209	20230913	164800	126786646	1801	1801	1801	1801	0
210	20230913	164700	126786646	1801	1801	1801	1801	0
211	20230913	164600	126786646	1801	1801	1801	1801	0
212	20230913	164500	126786646	1801	1801	1801	1801	1377
213	20230913	164400	126786646	1801	1801	1801	1801	0
214	20230913	164300	126786646	1801	1801	1801	1801	0
215	20230913	164200	126786646	1801	1801	1801	1801	0
216	20230913	164100	126786646	1801	1801	1801	1801	0
217	20230913	164000	126786646	1801	1801	1801	1801	0
218	20230913	163900	126786646	1801	1801	1801	1801	0
219	20230913	163800	126786646	1801	1801	1801	1801	0
220	20230913	163700	126786646	1801	1801	1801	1801	0
221	20230913	163600	126786646	1801	1801	1801	1801	0
222	20230913	163500	126786646	1801	1801	1801	1801	0
223	20230913	163400	126786646	1801	1801	1801	1801	0
224	20230913	163300	126786646	1801	1801	1801	1801	0
225	20230913	163200	126786646	1801	1801	1801	1801	0
226	20230913	163100	126786646	1801	1801	1801	1801	0
227	20230913	163000	126786646	1801	1801	1801	1801	0
228	20230913	162900	126786646	1801	1801	1801	1801	0
229	20230913	162800	126786646	1801	1801	1801	1801	0
230	20230913	162700	126786646	1801	1801	1801	1801	0
231	20230913	162600	126786646	1801	1801	1801	1801	0
232	20230913	162500	126786646	1801	1801	1801	1801	0
233	20230913	162400	126786646	1801	1801	1801	1801	0
234	20230913	162300	126786646	1801	1801	1801	1801	0
235	20230913	162200	126786646	1801	1801	1801	1801	0
236	20230913	162100	126786646	1801	1801	1801	1801	0
237	20230913	162000	126786646	1801	1801	1801	1801	0
238	20230913	161900	126786646	1801	1801	1801	1801	0
239	20230913	161800	126786646	1801	1801	1801	1801	0
240	20230913	161700	126786646	1801	1801	1801	1801	0
241	20230913	161600	126786646	1801	1801	1801	1801	0
242	20230913	161500	126786646	1801	1801	1801	1801	1377
243	20230913	161400	126786646	1801	1801	1801	1801	0
244	20230913	161300	126786646	1801	1801	1801	1801	0
245	20230913	161200	126786646	1801	1801	1801	1801	0
246	20230913	161100	126786646	1801	1801	1801	1801	0
247	20230913	161000	126786646	1801	1801	1801	1801	0
248	20230913	160900	126786646	1801	1801	1801	1801	0
249	20230913	160800	126786646	1801	1801	1801	1801	0
250	20230913	160700	126786646	1801	1801	1801	1801	0
251	20230913	160600	126786646	1801	1801	1801	1801	0
252	20230913	160500	126786646	1801	1801	1801	1801	0
253	20230913	160400	126786646	1801	1801	1801	1801	0
254	20230913	160300	126786646	1801	1801	1801	1801	0
255	20230913	160200	126786646	1801	1801	1801	1801	0
256	20230913	160100	126786646	1801	1801	1801	1801	0
257	20230913	160000	126786646	1801	1801	1801	1801	0
258	20230913	155900	126786646	1801	1801	1801	1801	0
259	20230913	155800	126786646	1801	1801	1801	1801	0
260	20230913	155700	126786646	1801	1801	1801	1801	0
261	20230913	155600	126786646	1801	1801	1801	1801	0
262	20230913	155500	126786646	1801	1801	1801	1801	0
263	20230913	155400	126786646	1801	1801	1801	1801	0
264	20230913	155300	126786646	1801	1801	1801	1801	0
265	20230913	155200	126786646	1801	1801	1801	1801	0
266	20230913	155100	126786646	1801	1801	1801	1801	0
267	20230913	155000	126786646	1801	1801	1801	1801	0
268	20230913	154900	126786646	1801	1801	1801	1801	0
269	20230913	154800	126786646	1801	1801	1801	1801	0
270	20230913	154700	126786646	1801	1801	1801	1801	0
271	20230913	154600	126786646	1801	1801	1801	1801	0
272	20230913	154500	126786646	1801	1801	1801	1801	1377
273	20230913	154400	126786646	1801	1801	1801	1801	0
274	20230913	154300	126786646	1801	1801	1801	1801	0
275	20230913	154200	126786646	1801	1801	1801	1801	0
276	20230913	154100	126786646	1801	1801	1801	1801	0
277	20230913	154000	126786646	1801	1801	1801	1801	0
278	20230913	153900	126786646	1801	1801	1801	1801	0
279	20230913	153800	126786646	1801	1801	1801	1801	0
280	20230913	153700	126786646	1801	1801	1801	1801	0
281	20230913	153600	126786646	1801	1801	1801	1801	0
282	20230913	153500	126786646	1801	1801	1801	1801	0
283	20230913	153400	126786646	1801	1801	1801	1801	0
284	20230913	153300	126786646	1801	1801	1801	1801	0
285	20230913	153200	126786646	1801	1801	1801	1801	0
286	20230913	153100	126786646	1801	1801	1801	1801	0
287	20230913	153000	126786646	1801	1801	1801	1801	1377
288	20230913	152900	124306669	1799	1799	1799	1799	0
289	20230913	152800	124306669	1799	1799	1799	1799	0
290	20230913	152700	124306669	1799	1799	1799	1799	0
291	20230913	152600	124306669	1799	1799	1799	1799	0
292	20230913	152500	124306669	1799	1799	1799	1799	0
293	20230913	152400	124306669	1799	1799	1799	1799	0
294	20230913	152300	124306669	1799	1799	1799	1799	0
295	20230913	152200	124306669	1799	1799	1799	1799	0
296	20230913	152100	124306669	1799	1799	1799	1799	0
297	20230913	152000	124306669	1799	1799	1799	1799	0
298	20230913	151900	124306669	1799	1799	1799	1799	50
299	20230913	151800	124216719	1797	1798	1798	1797	281
300	20230913	151700	123711755	1799	1799	1799	1799	0
301	20230913	151600	123711755	1799	1799	1799	1799	0
302	20230913	151500	123711755	1799	1799	1799	1799	0
303	20230913	151400	123711755	1799	1799	1799	1799	1
304	20230913	151300	123709956	1796	1797	1797	1796	1000
305	20230913	151200	121913856	1796	1796	1796	1796	0
306	20230913	151100	121913856	1796	1799	1799	1796	2001
307	20230913	151000	118319974	1797	1798	1798	1797	4000
308	20230913	150900	111131469	1799	1799	1799	1799	6
309	20230913	150800	111120675	1800	1800	1800	1800	0
310	20230913	150700	111120675	1800	1800	1800	1800	0
311	20230913	150600	111120675	1800	1800	1800	1800	0
312	20230913	150500	111120675	1800	1800	1800	1800	65
313	20230913	150400	111003675	1800	1800	1800	1800	0
314	20230913	150300	111003675	1800	1800	1800	1800	0
315	20230913	150200	111003675	1800	1800	1800	1800	0
316	20230913	150100	111003675	1800	1800	1800	1800	27
317	20230913	150000	110955075	1797	1797	1797	1797	0
318	20230913	145900	110955075	1797	1797	1797	1797	0
319	20230913	145800	110955075	1797	1797	1797	1797	0
320	20230913	145700	110955075	1797	1797	1797	1797	0
321	20230913	145600	110955075	1797	1797	1797	1797	0
322	20230913	145500	110955075	1797	1797	1797	1797	0
323	20230913	145400	110955075	1797	1797	1797	1797	0
324	20230913	145300	110955075	1797	1797	1797	1797	270
325	20230913	145200	110469885	1797	1797	1797	1797	2824
326	20230913	145100	105395157	1798	1798	1798	1798	176
327	20230913	145000	105078709	1798	1798	1798	1798	0
328	20230913	144900	105078709	1798	1798	1798	1798	0
329	20230913	144800	105078709	1798	1800	1800	1798	2000
330	20230913	144700	101481097	1800	1800	1800	1800	600
331	20230913	144600	100401097	1800	1800	1800	1800	0
332	20230913	144500	100401097	1800	1801	1801	1800	105
333	20230913	144400	100212096	1800	1800	1800	1800	0
334	20230913	144300	100212096	1800	1800	1800	1800	2000
335	20230913	144200	96612096	1801	1801	1801	1801	0
336	20230913	144100	96612096	1801	1801	1801	1801	0
337	20230913	144000	96612096	1801	1801	1801	1801	0
338	20230913	143900	96612096	1801	1801	1801	1801	1
339	20230913	143800	96610295	1798	1798	1798	1798	0
340	20230913	143700	96610295	1798	1798	1798	1798	0
341	20230913	143600	96610295	1798	1798	1798	1798	0
342	20230913	143500	96610295	1798	1798	1798	1798	0
343	20230913	143400	96610295	1798	1798	1798	1798	0
344	20230913	143300	96610295	1798	1798	1798	1798	0
345	20230913	143200	96610295	1798	1798	1798	1798	0
346	20230913	143100	96610295	1798	1801	1801	1798	12
347	20230913	143000	96588701	1798	1801	1801	1798	66
348	20230913	142900	96469853	1802	1802	1802	1802	0
349	20230913	142800	96469853	1802	1802	1802	1802	0
350	20230913	142700	96469853	1802	1802	1802	1802	0
351	20230913	142600	96469853	1802	1799	1802	1799	500
352	20230913	142500	95569984	1798	1798	1798	1798	0
353	20230913	142400	95569984	1798	1799	1799	1798	935
354	20230913	142300	93888619	1799	1799	1799	1799	388
355	20230913	142200	93190607	1799	1799	1799	1799	0
356	20230913	142100	93190607	1799	1799	1799	1799	0
357	20230913	142000	93190607	1799	1799	1799	1799	0
358	20230913	141900	93190607	1799	1799	1799	1799	0
359	20230913	141800	93190607	1799	1799	1799	1799	0
360	20230913	141700	93190607	1799	1799	1799	1799	0
361	20230913	141600	93190607	1799	1799	1799	1799	0
362	20230913	141500	93190607	1799	1799	1799	1799	0
363	20230913	141400	93190607	1799	1799	1799	1799	0
364	20230913	141300	93190607	1799	1799	1799	1799	0
365	20230913	141200	93190607	1799	1799	1799	1799	0
366	20230913	141100	93190607	1799	1799	1799	1799	0
367	20230913	141000	93190607	1799	1799	1799	1799	0
368	20230913	140900	93190607	1799	1799	1799	1799	0
369	20230913	140800	93190607	1799	1799	1799	1799	0
370	20230913	140700	93190607	1799	1799	1799	1799	0
371	20230913	140600	93190607	1799	1799	1799	1799	0
372	20230913	140500	93190607	1799	1799	1799	1799	0
373	20230913	140400	93190607	1799	1799	1799	1799	0
374	20230913	140300	93190607	1799	1799	1799	1799	0
375	20230913	140200	93190607	1799	1799	1799	1799	0
376	20230913	140100	93190607	1799	1799	1799	1799	0
377	20230913	140000	93190607	1799	1799	1799	1799	0
378	20230913	135900	93190607	1799	1799	1799	1799	343
379	20230913	135800	92573550	1798	1798	1798	1798	0
380	20230913	135700	92573550	1798	1798	1798	1798	0
381	20230913	135600	92573550	1798	1798	1798	1798	0
382	20230913	135500	92573550	1798	1798	1798	1798	40
383	20230913	135400	92501630	1798	1798	1798	1798	0
384	20230913	135300	92501630	1798	1798	1798	1798	10
385	20230913	135200	92483650	1798	1798	1798	1798	0
386	20230913	135100	92483650	1798	1798	1798	1798	0
387	20230913	135000	92483650	1798	1798	1798	1798	0
388	20230913	134900	92483650	1798	1798	1798	1798	2
389	20230913	134800	92480054	1799	1799	1799	1799	0
390	20230913	134700	92480054	1799	1799	1799	1799	157
391	20230913	134600	92197611	1799	1800	1800	1799	152
392	20230913	134500	91924149	1802	1802	1802	1802	0
393	20230913	134400	91924149	1802	1802	1802	1802	0
394	20230913	134300	91924149	1802	1802	1802	1802	300
395	20230913	134200	91383549	1800	1801	1801	1800	246
396	20230913	134100	90940735	1801	1801	1801	1801	0
397	20230913	134000	90940735	1801	1801	1801	1801	99
398	20230913	133900	90762436	1800	1800	1800	1800	684
399	20230913	133800	89531236	1801	1801	1801	1801	0
400	20230913	133700	89531236	1801	1801	1801	1801	0
401	20230913	133600	89531236	1801	1801	1801	1801	0
402	20230913	133500	89531236	1801	1801	1801	1801	50
403	20230913	133400	89441186	1802	1802	1802	1802	0
404	20230913	133300	89441186	1802	1802	1802	1802	0
405	20230913	133200	89441186	1802	1802	1802	1802	0
406	20230913	133100	89441186	1802	1802	1802	1802	0
407	20230913	133000	89441186	1802	1802	1802	1802	0
408	20230913	132900	89441186	1802	1802	1802	1802	0
409	20230913	132800	89441186	1802	1802	1802	1802	0
410	20230913	132700	89441186	1802	1802	1802	1802	0
411	20230913	132600	89441186	1802	1802	1802	1802	0
412	20230913	132500	89441186	1802	1802	1802	1802	0
413	20230913	132400	89441186	1802	1802	1802	1802	0
414	20230913	132300	89441186	1802	1802	1802	1802	0
415	20230913	132200	89441186	1802	1802	1802	1802	0
416	20230913	132100	89441186	1802	1802	1802	1802	0
417	20230913	132000	89441186	1802	1802	1802	1802	0
418	20230913	131900	89441186	1802	1802	1802	1802	0
419	20230913	131800	89441186	1802	1802	1802	1802	0
420	20230913	131700	89441186	1802	1802	1802	1802	15
421	20230913	131600	89414156	1802	1802	1802	1802	0
422	20230913	131500	89414156	1802	1798	1802	1798	2
423	20230913	131400	89410556	1802	1802	1802	1802	0
424	20230913	131300	89410556	1802	1802	1802	1802	100
425	20230913	131200	89230356	1800	1800	1800	1800	0
426	20230913	131100	89230356	1800	1800	1800	1800	0
427	20230913	131000	89230356	1800	1800	1800	1800	500
428	20230913	130900	88330356	1796	1796	1796	1796	0
429	20230913	130800	88330356	1796	1796	1796	1796	0
430	20230913	130700	88330356	1796	1796	1796	1796	0
431	20230913	130600	88330356	1796	1796	1796	1796	0
432	20230913	130500	88330356	1796	1796	1796	1796	0
433	20230913	130400	88330356	1796	1796	1796	1796	0
434	20230913	130300	88330356	1796	1796	1796	1796	0
435	20230913	130200	88330356	1796	1796	1796	1796	0
436	20230913	130100	88330356	1796	1798	1798	1796	1300
437	20230913	130000	85995050	1798	1798	1798	1798	930
438	20230913	125900	84322910	1798	1798	1798	1798	0
439	20230913	125800	84322910	1798	1798	1798	1798	29
440	20230913	125700	84270768	1798	1798	1798	1798	750
441	20230913	125600	82922268	1798	1797	1798	1797	121
442	20230913	125500	82704809	1798	1798	1798	1798	22
443	20230913	125400	82665253	1797	1799	1799	1797	1034
444	20230913	125300	80807001	1799	1799	1799	1799	0
445	20230913	125200	80807001	1799	1799	1799	1799	0
446	20230913	125100	80807001	1799	1799	1799	1799	56
447	20230913	125000	80706257	1799	1799	1799	1799	4
448	20230913	124900	80699061	1798	1798	1798	1798	0
449	20230913	124800	80699061	1798	1798	1798	1798	0
450	20230913	124700	80699061	1798	1799	1799	1798	2141
451	20230913	124600	76849541	1799	1799	1799	1799	1011
452	20230913	124500	75030752	1799	1799	1799	1799	0
453	20230913	124400	75030752	1799	1799	1799	1799	0
454	20230913	124300	75030752	1799	1799	1799	1799	11
455	20230913	124200	75010963	1798	1798	1798	1798	0
456	20230913	124100	75010963	1798	1798	1798	1798	0
457	20230913	124000	75010963	1798	1798	1798	1798	0
458	20230913	123900	75010963	1798	1798	1798	1798	0
459	20230913	123800	75010963	1798	1801	1801	1798	2828
460	20230913	123700	69922272	1802	1802	1802	1802	0
461	20230913	123600	69922272	1802	1802	1802	1802	0
462	20230913	123500	69922272	1802	1802	1802	1802	0
463	20230913	123400	69922272	1802	1802	1802	1802	336
464	20230913	123300	69316800	1802	1802	1802	1802	0
465	20230913	123200	69316800	1802	1802	1802	1802	0
466	20230913	123100	69316800	1802	1802	1802	1802	0
467	20230913	123000	69316800	1802	1802	1802	1802	0
468	20230913	122900	69316800	1802	1802	1802	1802	0
469	20230913	122800	69316800	1802	1802	1802	1802	1000
470	20230913	122700	67514800	1803	1803	1803	1803	10
471	20230913	122600	67496770	1802	1802	1802	1802	0
472	20230913	122500	67496770	1802	1802	1802	1802	2001
473	20230913	122400	63890968	1802	1802	1802	1802	0
474	20230913	122300	63890968	1802	1802	1802	1802	0
475	20230913	122200	63890968	1802	1802	1802	1802	0
476	20230913	122100	63890968	1802	1802	1802	1802	1
477	20230913	122000	63889166	1802	1802	1802	1802	0
478	20230913	121900	63889166	1802	1802	1802	1802	0
479	20230913	121800	63889166	1802	1802	1802	1802	119
480	20230913	121700	63674728	1798	1798	1798	1798	0
481	20230913	121600	63674728	1798	1798	1798	1798	0
482	20230913	121500	63674728	1798	1798	1798	1798	100
483	20230913	121400	63494928	1799	1799	1799	1799	372
484	20230913	121300	62825700	1799	1799	1799	1799	0
485	20230913	121200	62825700	1799	1799	1799	1799	0
486	20230913	121100	62825700	1799	1799	1799	1799	0
487	20230913	121000	62825700	1799	1801	1801	1799	1368
488	20230913	120900	60363533	1800	1800	1800	1800	0
489	20230913	120800	60363533	1800	1800	1800	1800	0
490	20230913	120700	60363533	1800	1800	1800	1800	0
491	20230913	120600	60363533	1800	1801	1801	1800	2881
492	20230913	120500	55177314	1801	1801	1801	1801	0
493	20230913	120400	55177314	1801	1801	1801	1801	0
494	20230913	120300	55177314	1801	1801	1801	1801	0
495	20230913	120200	55177314	1801	1801	1801	1801	100
496	20230913	120100	54997214	1801	1801	1801	1801	225
497	20230913	120000	54591989	1801	1801	1801	1801	0
498	20230913	115900	54591989	1801	1801	1801	1801	547
499	20230913	115800	53606842	1801	1802	1802	1801	285
500	20230913	115700	53093536	1801	1801	1801	1801	0
501	20230913	115600	53093536	1801	1801	1801	1801	0
502	20230913	115500	53093536	1801	1801	1801	1801	0
503	20230913	115400	53093536	1801	1802	1802	1801	300
504	20230913	115300	52553136	1804	1804	1804	1804	2
505	20230913	115200	52549528	1804	1804	1804	1804	0
506	20230913	115100	52549528	1804	1804	1804	1804	0
507	20230913	115000	52549528	1804	1804	1804	1804	2
508	20230913	114900	52545920	1801	1801	1801	1801	0
509	20230913	114800	52545920	1801	1802	1802	1801	50
510	20230913	114700	52455869	1801	1801	1801	1801	0
511	20230913	114600	52455869	1801	1801	1801	1801	0
512	20230913	114500	52455869	1801	1801	1801	1801	0
513	20230913	114400	52455869	1801	1801	1801	1801	0
514	20230913	114300	52455869	1801	1802	1802	1801	134
515	20230913	114200	52214534	1801	1801	1801	1801	0
516	20230913	114100	52214534	1801	1801	1801	1801	0
517	20230913	114000	52214534	1801	1801	1801	1801	1200
518	20230913	113900	50053334	1802	1802	1802	1802	0
519	20230913	113800	50053334	1802	1802	1802	1802	5
520	20230913	113700	50044324	1804	1802	1804	1802	9
521	20230913	113600	50028104	1802	1802	1802	1801	121
522	20230913	113500	49810163	1802	1802	1802	1802	11
523	20230913	113400	49790341	1802	1802	1802	1802	0
524	20230913	113300	49790341	1802	1802	1802	1802	0
525	20230913	113200	49790341	1802	1802	1802	1802	10
526	20230913	113100	49772321	1802	1802	1802	1802	0
527	20230913	113000	49772321	1802	1802	1802	1801	1136
528	20230913	112900	47726361	1804	1804	1804	1804	0
529	20230913	112800	47726361	1804	1804	1804	1804	0
530	20230913	112700	47726361	1804	1804	1804	1804	5
531	20230913	112600	47717341	1803	1803	1803	1803	0
532	20230913	112500	47717341	1803	1803	1803	1803	9
533	20230913	112400	47701114	1803	1804	1804	1803	101
534	20230913	112300	47518921	1801	1801	1801	1801	1
535	20230913	112200	47517120	1801	1801	1801	1801	0
536	20230913	112100	47517120	1801	1801	1801	1801	1000
537	20230913	112000	45716120	1801	1801	1801	1801	0
538	20230913	111900	45716120	1801	1802	1802	1801	179
539	20230913	111800	45393573	1802	1802	1803	1802	89
540	20230913	111700	45233194	1802	1801	1802	1801	2044
541	20230913	111600	41551906	1802	1802	1802	1802	656
542	20230913	111500	40369794	1802	1802	1802	1802	0
543	20230913	111400	40369794	1802	1802	1802	1802	0
544	20230913	111300	40369794	1802	1802	1802	1802	0
545	20230913	111200	40369794	1802	1804	1804	1802	2063
546	20230913	111100	36651968	1802	1805	1805	1802	1378
547	20230913	111000	34167254	1804	1804	1804	1804	0
548	20230913	110900	34167254	1804	1804	1804	1804	1500
549	20230913	110800	31461254	1805	1805	1805	1805	0
550	20230913	110700	31461254	1805	1805	1805	1805	352
551	20230913	110600	30825894	1806	1806	1806	1806	580
552	20230913	110500	29778414	1806	1807	1807	1806	531
553	20230913	110400	28819261	1806	1806	1806	1806	0
554	20230913	110300	28819261	1806	1806	1806	1806	0
555	20230913	110200	28819261	1806	1806	1806	1806	0
556	20230913	110100	28819261	1806	1807	1807	1806	104
557	20230913	110000	28631387	1807	1807	1807	1807	696
558	20230913	105900	27373715	1808	1808	1808	1808	14
559	20230913	105800	27348403	1808	1808	1808	1808	330
560	20230913	105700	26751763	1808	1808	1808	1808	0
561	20230913	105600	26751763	1808	1808	1808	1808	233
562	20230913	105500	26330499	1810	1810	1810	1810	167
563	20230913	105400	26028229	1813	1813	1813	1813	0
564	20230913	105300	26028229	1813	1810	1813	1809	419
565	20230913	105200	25270249	1810	1810	1810	1810	0
566	20230913	105100	25270249	1810	1810	1810	1810	0
567	20230913	105000	25270249	1810	1810	1810	1810	0
568	20230913	104900	25270249	1810	1810	1810	1810	0
569	20230913	104800	25270249	1810	1810	1810	1810	0
570	20230913	104700	25270249	1810	1810	1810	1810	0
571	20230913	104600	25270249	1810	1811	1811	1810	2400
572	20230913	104500	20926106	1814	1813	1814	1811	2758
573	20230913	104400	15930498	1814	1814	1814	1814	20
574	20230913	104300	15894218	1814	1814	1814	1814	0
575	20230913	104200	15894218	1814	1814	1814	1814	0
576	20230913	104100	15894218	1814	1814	1814	1814	292
577	20230913	104000	15364530	1815	1815	1815	1815	10
578	20230913	103900	15346380	1815	1815	1815	1815	19
579	20230913	103800	15311895	1815	1815	1815	1815	0
580	20230913	103700	15311895	1815	1815	1815	1815	0
581	20230913	103600	15311895	1815	1815	1815	1815	0
582	20230913	103500	15311895	1815	1815	1815	1815	0
583	20230913	103400	15311895	1815	1815	1815	1815	0
584	20230913	103300	15311895	1815	1815	1815	1815	0
585	20230913	103200	15311895	1815	1815	1815	1815	0
586	20230913	103100	15311895	1815	1815	1815	1815	0
587	20230913	103000	15311895	1815	1815	1815	1815	0
588	20230913	102900	15311895	1815	1815	1815	1815	0
589	20230913	102800	15311895	1815	1815	1815	1815	25
590	20230913	102700	15266520	1815	1815	1815	1815	0
591	20230913	102600	15266520	1815	1815	1815	1815	0
592	20230913	102500	15266520	1815	1815	1815	1815	2
593	20230913	102400	15262890	1817	1816	1817	1816	438
594	20230913	102300	14467144	1817	1817	1817	1817	20
595	20230913	102200	14430804	1817	1819	1819	1817	34
596	20230913	102100	14368960	1819	1818	1819	1818	835
597	20230913	102000	12850437	1814	1814	1814	1814	0
598	20230913	101900	12850437	1814	1814	1814	1814	0
599	20230913	101800	12850437	1814	1814	1814	1814	0
600	20230913	101700	12850437	1814	1814	1814	1814	0
601	20230913	101600	12850437	1814	1814	1814	1814	0
602	20230913	101500	12850437	1814	1814	1814	1814	0
603	20230913	101400	12850437	1814	1814	1814	1814	0
604	20230913	101300	12850437	1814	1814	1814	1814	2
605	20230913	101200	12846809	1816	1816	1816	1816	0
606	20230913	101100	12846809	1816	1816	1816	1816	0
607	20230913	101000	12846809	1816	1816	1816	1816	0
608	20230913	100900	12846809	1816	1815	1816	1815	2
609	20230913	100800	12843178	1813	1813	1813	1813	166
610	20230913	100700	12542220	1813	1813	1813	1813	0
611	20230913	100600	12542220	1813	1813	1813	1813	0
612	20230913	100500	12542220	1813	1814	1814	1813	540
613	20230913	100400	11563139	1813	1813	1813	1813	0
614	20230913	100300	11563139	1813	1813	1813	1813	0
615	20230913	100200	11563139	1813	1813	1813	1813	0
616	20230913	100100	11563139	1813	1813	1813	1813	0
617	20230913	100000	11563139	1813	1813	1813	1813	0
618	20230913	095900	11563139	1813	1814	1814	1813	218
619	20230913	095800	11167750	1814	1814	1814	1814	47
620	20230913	095700	11082492	1815	1815	1815	1815	0
621	20230913	095600	11082492	1815	1815	1815	1815	1
622	20230913	095500	11080677	1815	1815	1815	1815	0
623	20230913	095400	11080677	1815	1815	1815	1815	0
624	20230913	095300	11080677	1815	1815	1815	1815	0
625	20230913	095200	11080677	1815	1815	1815	1815	6
626	20230913	095100	11069787	1815	1815	1815	1815	0
627	20230913	095000	11069787	1815	1815	1815	1815	0
628	20230913	094900	11069787	1815	1815	1815	1815	0
629	20230913	094800	11069787	1815	1815	1815	1815	1
630	20230913	094700	11067972	1819	1819	1819	1819	0
631	20230913	094600	11067972	1819	1819	1819	1819	0
632	20230913	094500	11067972	1819	1819	1819	1819	0
633	20230913	094400	11067972	1819	1819	1819	1819	0
634	20230913	094300	11067972	1819	1818	1819	1818	117
635	20230913	094200	10855150	1819	1819	1819	1819	0
636	20230913	094100	10855150	1819	1819	1819	1818	63
637	20230913	094000	10740564	1818	1818	1818	1818	69
638	20230913	093900	10615122	1818	1818	1818	1818	0
639	20230913	093800	10615122	1818	1818	1818	1818	0
640	20230913	093700	10615122	1818	1818	1818	1818	6
641	20230913	093600	10604214	1814	1814	1814	1814	242
642	20230913	093500	10165226	1813	1813	1813	1813	0
643	20230913	093400	10165226	1813	1813	1813	1813	1
644	20230913	093300	10163413	1814	1814	1814	1814	5
645	20230913	093200	10154343	1814	1814	1814	1814	1
646	20230913	093100	10152529	1814	1813	1814	1813	101
647	20230913	093000	9969415	1813	1813	1813	1813	50
648	20230913	092900	9878765	1813	1813	1813	1813	0
649	20230913	092800	9878765	1813	1813	1813	1813	1
650	20230913	092700	9876952	1814	1814	1814	1814	0
651	20230913	092600	9876952	1814	1814	1814	1814	0
652	20230913	092500	9876952	1814	1814	1814	1814	1
653	20230913	092400	9875138	1813	1813	1813	1813	815
654	20230913	092300	8397543	1814	1814	1814	1814	646
655	20230913	092200	7225699	1816	1816	1816	1816	0
656	20230913	092100	7225699	1816	1816	1816	1816	0
657	20230913	092000	7225699	1816	1816	1816	1816	58
658	20230913	091900	7120371	1814	1814	1814	1814	60
659	20230913	091800	7011531	1813	1814	1814	1813	39
660	20230913	091700	6940808	1814	1814	1814	1814	0
661	20230913	091600	6940808	1814	1814	1814	1814	0
662	20230913	091500	6940808	1814	1814	1814	1814	0
663	20230913	091400	6940808	1814	1814	1814	1814	12
664	20230913	091300	6919040	1814	1814	1814	1814	0
665	20230913	091200	6919040	1814	1814	1814	1814	1
666	20230913	091100	6917226	1818	1818	1818	1818	1
667	20230913	091000	6915408	1813	1813	1813	1813	0
668	20230913	090900	6915408	1813	1813	1813	1813	459
669	20230913	090800	6083241	1812	1812	1812	1812	0
670	20230913	090700	6083241	1812	1812	1812	1812	15
671	20230913	090600	6056061	1819	1819	1819	1819	0
672	20230913	090500	6056061	1819	1815	1819	1815	500
673	20230913	090400	5147393	1813	1815	1815	1813	2
674	20230913	090300	5143765	1810	1810	1810	1810	0
675	20230913	090200	5143765	1810	1810	1810	1810	250
676	20230913	090100	4691265	1810	1815	1815	1810	2559
677	20230913	090000	50820	1815	1815	1815	1815	28