KissMeData/038060/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	191100	90608330	1488	1488	1488	1488	2379
3	20230912	191000	90608330	1488	1488	1488	1488	0
4	20230912	190900	90608330	1488	1488	1488	1488	0
5	20230912	190800	90608330	1488	1488	1488	1488	0
6	20230912	190700	90608330	1488	1488	1488	1488	0
7	20230912	190600	90608330	1488	1488	1488	1488	0
8	20230912	190500	90608330	1488	1488	1488	1488	0
9	20230912	190400	90608330	1488	1488	1488	1488	0
10	20230912	190300	90608330	1488	1488	1488	1488	0
11	20230912	190200	90608330	1488	1488	1488	1488	0
12	20230912	190100	90608330	1488	1488	1488	1488	0
13	20230912	190000	90608330	1488	1488	1488	1488	0
14	20230912	185900	90608330	1488	1488	1488	1488	0
15	20230912	185800	90608330	1488	1488	1488	1488	0
16	20230912	185700	90608330	1488	1488	1488	1488	0
17	20230912	185600	90608330	1488	1488	1488	1488	0
18	20230912	185500	90608330	1488	1488	1488	1488	0
19	20230912	185400	90608330	1488	1488	1488	1488	0
20	20230912	185300	90608330	1488	1488	1488	1488	0
21	20230912	185200	90608330	1488	1488	1488	1488	0
22	20230912	185100	90608330	1488	1488	1488	1488	0
23	20230912	185000	90608330	1488	1488	1488	1488	0
24	20230912	184900	90608330	1488	1488	1488	1488	0
25	20230912	184800	90608330	1488	1488	1488	1488	0
26	20230912	184700	90608330	1488	1488	1488	1488	0
27	20230912	184600	90608330	1488	1488	1488	1488	0
28	20230912	184500	90608330	1488	1488	1488	1488	0
29	20230912	184400	90608330	1488	1488	1488	1488	0
30	20230912	184300	90608330	1488	1488	1488	1488	0
31	20230912	184200	90608330	1488	1488	1488	1488	0
32	20230912	184100	90608330	1488	1488	1488	1488	2379
33	20230912	184000	90608330	1488	1488	1488	1488	0
34	20230912	183900	90608330	1488	1488	1488	1488	0
35	20230912	183800	90608330	1488	1488	1488	1488	0
36	20230912	183700	90608330	1488	1488	1488	1488	0
37	20230912	183600	90608330	1488	1488	1488	1488	0
38	20230912	183500	90608330	1488	1488	1488	1488	0
39	20230912	183400	90608330	1488	1488	1488	1488	0
40	20230912	183300	90608330	1488	1488	1488	1488	0
41	20230912	183200	90608330	1488	1488	1488	1488	0
42	20230912	183100	90608330	1488	1488	1488	1488	0
43	20230912	183000	90608330	1488	1488	1488	1488	0
44	20230912	182900	90608330	1488	1488	1488	1488	0
45	20230912	182800	90608330	1488	1488	1488	1488	0
46	20230912	182700	90608330	1488	1488	1488	1488	0
47	20230912	182600	90608330	1488	1488	1488	1488	0
48	20230912	182500	90608330	1488	1488	1488	1488	0
49	20230912	182400	90608330	1488	1488	1488	1488	0
50	20230912	182300	90608330	1488	1488	1488	1488	0
51	20230912	182200	90608330	1488	1488	1488	1488	0
52	20230912	182100	90608330	1488	1488	1488	1488	0
53	20230912	182000	90608330	1488	1488	1488	1488	0
54	20230912	181900	90608330	1488	1488	1488	1488	0
55	20230912	181800	90608330	1488	1488	1488	1488	0
56	20230912	181700	90608330	1488	1488	1488	1488	0
57	20230912	181600	90608330	1488	1488	1488	1488	0
58	20230912	181500	90608330	1488	1488	1488	1488	0
59	20230912	181400	90608330	1488	1488	1488	1488	0
60	20230912	181300	90608330	1488	1488	1488	1488	0
61	20230912	181200	90608330	1488	1488	1488	1488	0
62	20230912	181100	90608330	1488	1488	1488	1488	2379
63	20230912	181000	90608330	1488	1488	1488	1488	0
64	20230912	180900	90608330	1488	1488	1488	1488	0
65	20230912	180800	90608330	1488	1488	1488	1488	0
66	20230912	180700	90608330	1488	1488	1488	1488	0
67	20230912	180600	90608330	1488	1488	1488	1488	0
68	20230912	180500	90608330	1488	1488	1488	1488	0
69	20230912	180400	90608330	1488	1488	1488	1488	0
70	20230912	180300	90608330	1488	1488	1488	1488	0
71	20230912	180200	90608330	1488	1488	1488	1488	0
72	20230912	180100	90608330	1488	1488	1488	1488	0
73	20230912	180000	90608330	1488	1488	1488	1488	0
74	20230912	175900	90608330	1488	1488	1488	1488	0
75	20230912	175800	90608330	1488	1488	1488	1488	0
76	20230912	175700	90608330	1488	1488	1488	1488	0
77	20230912	175600	90608330	1488	1488	1488	1488	0
78	20230912	175500	90608330	1488	1488	1488	1488	0
79	20230912	175400	90608330	1488	1488	1488	1488	0
80	20230912	175300	90608330	1488	1488	1488	1488	0
81	20230912	175200	90608330	1488	1488	1488	1488	0
82	20230912	175100	90608330	1488	1488	1488	1488	0
83	20230912	175000	90608330	1488	1488	1488	1488	0
84	20230912	174900	90608330	1488	1488	1488	1488	0
85	20230912	174800	90608330	1488	1488	1488	1488	0
86	20230912	174700	90608330	1488	1488	1488	1488	0
87	20230912	174600	90608330	1488	1488	1488	1488	0
88	20230912	174500	90608330	1488	1488	1488	1488	0
89	20230912	174400	90608330	1488	1488	1488	1488	0
90	20230912	174300	90608330	1488	1488	1488	1488	0
91	20230912	174200	90608330	1488	1488	1488	1488	0
92	20230912	174100	90608330	1488	1488	1488	1488	2379
93	20230912	174000	90608330	1488	1488	1488	1488	0
94	20230912	173900	90608330	1488	1488	1488	1488	0
95	20230912	173800	90608330	1488	1488	1488	1488	0
96	20230912	173700	90608330	1488	1488	1488	1488	0
97	20230912	173600	90608330	1488	1488	1488	1488	0
98	20230912	173500	90608330	1488	1488	1488	1488	0
99	20230912	173400	90608330	1488	1488	1488	1488	0
100	20230912	173300	90608330	1488	1488	1488	1488	0
101	20230912	173200	90608330	1488	1488	1488	1488	0
102	20230912	173100	90608330	1488	1488	1488	1488	0
103	20230912	173000	90608330	1488	1488	1488	1488	0
104	20230912	172900	90608330	1488	1488	1488	1488	0
105	20230912	172800	90608330	1488	1488	1488	1488	0
106	20230912	172700	90608330	1488	1488	1488	1488	0
107	20230912	172600	90608330	1488	1488	1488	1488	0
108	20230912	172500	90608330	1488	1488	1488	1488	0
109	20230912	172400	90608330	1488	1488	1488	1488	0
110	20230912	172300	90608330	1488	1488	1488	1488	0
111	20230912	172200	90608330	1488	1488	1488	1488	0
112	20230912	172100	90608330	1488	1488	1488	1488	0
113	20230912	172000	90608330	1488	1488	1488	1488	0
114	20230912	171900	90608330	1488	1488	1488	1488	0
115	20230912	171800	90608330	1488	1488	1488	1488	0
116	20230912	171700	90608330	1488	1488	1488	1488	0
117	20230912	171600	90608330	1488	1488	1488	1488	0
118	20230912	171500	90608330	1488	1488	1488	1488	0
119	20230912	171400	90608330	1488	1488	1488	1488	0
120	20230912	171300	90608330	1488	1488	1488	1488	0
121	20230912	171200	90608330	1488	1488	1488	1488	0
122	20230912	171100	90608330	1488	1488	1488	1488	2379
123	20230912	171000	90608330	1488	1488	1488	1488	0
124	20230912	170900	90608330	1488	1488	1488	1488	0
125	20230912	170800	90608330	1488	1488	1488	1488	0
126	20230912	170700	90608330	1488	1488	1488	1488	0
127	20230912	170600	90608330	1488	1488	1488	1488	0
128	20230912	170500	90608330	1488	1488	1488	1488	0
129	20230912	170400	90608330	1488	1488	1488	1488	0
130	20230912	170300	90608330	1488	1488	1488	1488	0
131	20230912	170200	90608330	1488	1488	1488	1488	0
132	20230912	170100	90608330	1488	1488	1488	1488	0
133	20230912	170000	90608330	1488	1488	1488	1488	0
134	20230912	165900	90608330	1488	1488	1488	1488	0
135	20230912	165800	90608330	1488	1488	1488	1488	0
136	20230912	165700	90608330	1488	1488	1488	1488	0
137	20230912	165600	90608330	1488	1488	1488	1488	0
138	20230912	165500	90608330	1488	1488	1488	1488	0
139	20230912	165400	90608330	1488	1488	1488	1488	0
140	20230912	165300	90608330	1488	1488	1488	1488	0
141	20230912	165200	90608330	1488	1488	1488	1488	0
142	20230912	165100	90608330	1488	1488	1488	1488	0
143	20230912	165000	90608330	1488	1488	1488	1488	0
144	20230912	164900	90608330	1488	1488	1488	1488	0
145	20230912	164800	90608330	1488	1488	1488	1488	0
146	20230912	164700	90608330	1488	1488	1488	1488	0
147	20230912	164600	90608330	1488	1488	1488	1488	0
148	20230912	164500	90608330	1488	1488	1488	1488	0
149	20230912	164400	90608330	1488	1488	1488	1488	0
150	20230912	164300	90608330	1488	1488	1488	1488	0
151	20230912	164200	90608330	1488	1488	1488	1488	0
152	20230912	164100	90608330	1488	1488	1488	1488	2379
153	20230912	164000	90608330	1488	1488	1488	1488	0
154	20230912	163900	90608330	1488	1488	1488	1488	0
155	20230912	163800	90608330	1488	1488	1488	1488	0
156	20230912	163700	90608330	1488	1488	1488	1488	0
157	20230912	163600	90608330	1488	1488	1488	1488	0
158	20230912	163500	90608330	1488	1488	1488	1488	0
159	20230912	163400	90608330	1488	1488	1488	1488	0
160	20230912	163300	90608330	1488	1488	1488	1488	0
161	20230912	163200	90608330	1488	1488	1488	1488	0
162	20230912	163100	90608330	1488	1488	1488	1488	0
163	20230912	163000	90608330	1488	1488	1488	1488	0
164	20230912	162900	90608330	1488	1488	1488	1488	0
165	20230912	162800	90608330	1488	1488	1488	1488	0
166	20230912	162700	90608330	1488	1488	1488	1488	0
167	20230912	162600	90608330	1488	1488	1488	1488	0
168	20230912	162500	90608330	1488	1488	1488	1488	0
169	20230912	162400	90608330	1488	1488	1488	1488	0
170	20230912	162300	90608330	1488	1488	1488	1488	0
171	20230912	162200	90608330	1488	1488	1488	1488	0
172	20230912	162100	90608330	1488	1488	1488	1488	0
173	20230912	162000	90608330	1488	1488	1488	1488	0
174	20230912	161900	90608330	1488	1488	1488	1488	0
175	20230912	161800	90608330	1488	1488	1488	1488	0
176	20230912	161700	90608330	1488	1488	1488	1488	0
177	20230912	161600	90608330	1488	1488	1488	1488	0
178	20230912	161500	90608330	1488	1488	1488	1488	0
179	20230912	161400	90608330	1488	1488	1488	1488	0
180	20230912	161300	90608330	1488	1488	1488	1488	0
181	20230912	161200	90608330	1488	1488	1488	1488	0
182	20230912	161100	90608330	1488	1488	1488	1488	2379
183	20230912	161000	90608330	1488	1488	1488	1488	0
184	20230912	160900	90608330	1488	1488	1488	1488	0
185	20230912	160800	90608330	1488	1488	1488	1488	0
186	20230912	160700	90608330	1488	1488	1488	1488	0
187	20230912	160600	90608330	1488	1488	1488	1488	0
188	20230912	160500	90608330	1488	1488	1488	1488	0
189	20230912	160400	90608330	1488	1488	1488	1488	0
190	20230912	160300	90608330	1488	1488	1488	1488	0
191	20230912	160200	90608330	1488	1488	1488	1488	0
192	20230912	160100	90608330	1488	1488	1488	1488	0
193	20230912	160000	90608330	1488	1488	1488	1488	0
194	20230912	155900	90608330	1488	1488	1488	1488	0
195	20230912	155800	90608330	1488	1488	1488	1488	0
196	20230912	155700	90608330	1488	1488	1488	1488	0
197	20230912	155600	90608330	1488	1488	1488	1488	0
198	20230912	155500	90608330	1488	1488	1488	1488	0
199	20230912	155400	90608330	1488	1488	1488	1488	0
200	20230912	155300	90608330	1488	1488	1488	1488	0
201	20230912	155200	90608330	1488	1488	1488	1488	0
202	20230912	155100	90608330	1488	1488	1488	1488	0
203	20230912	155000	90608330	1488	1488	1488	1488	0
204	20230912	154900	90608330	1488	1488	1488	1488	0
205	20230912	154800	90608330	1488	1488	1488	1488	0
206	20230912	154700	90608330	1488	1488	1488	1488	0
207	20230912	154600	90608330	1488	1488	1488	1488	0
208	20230912	154500	90608330	1488	1488	1488	1488	0
209	20230912	154400	90608330	1488	1488	1488	1488	0
210	20230912	154300	90608330	1488	1488	1488	1488	0
211	20230912	154200	90608330	1488	1488	1488	1488	0
212	20230912	154100	90608330	1488	1488	1488	1488	2379
213	20230912	154000	90608330	1488	1488	1488	1488	0
214	20230912	153900	90608330	1488	1488	1488	1488	0
215	20230912	153800	90608330	1488	1488	1488	1488	0
216	20230912	153700	90608330	1488	1488	1488	1488	0
217	20230912	153600	90608330	1488	1488	1488	1488	0
218	20230912	153500	90608330	1488	1488	1488	1488	0
219	20230912	153400	90608330	1488	1488	1488	1488	0
220	20230912	153300	90608330	1488	1488	1488	1488	0
221	20230912	153200	90608330	1488	1488	1488	1488	0
222	20230912	153100	90608330	1488	1488	1488	1488	0
223	20230912	153000	90608330	1488	1488	1488	1488	2379
224	20230912	152900	87068378	1494	1494	1494	1494	0
225	20230912	152800	87068378	1494	1494	1494	1494	0
226	20230912	152700	87068378	1494	1494	1494	1494	0
227	20230912	152600	87068378	1494	1494	1494	1494	0
228	20230912	152500	87068378	1494	1494	1494	1494	0
229	20230912	152400	87068378	1494	1494	1494	1494	0
230	20230912	152300	87068378	1494	1494	1494	1494	0
231	20230912	152200	87068378	1494	1494	1494	1494	0
232	20230912	152100	87068378	1494	1494	1494	1494	0
233	20230912	152000	87068378	1494	1494	1494	1494	0
234	20230912	151900	87068378	1494	1494	1494	1494	0
235	20230912	151800	87068378	1494	1494	1494	1494	20
236	20230912	151700	87038498	1494	1494	1494	1494	0
237	20230912	151600	87038498	1494	1490	1494	1490	10
238	20230912	151500	87023590	1490	1490	1490	1490	0
239	20230912	151400	87023590	1490	1490	1490	1490	0
240	20230912	151300	87023590	1490	1494	1494	1490	2
241	20230912	151200	87020606	1499	1499	1499	1499	0
242	20230912	151100	87020606	1499	1499	1499	1499	0
243	20230912	151000	87020606	1499	1499	1499	1499	0
244	20230912	150900	87020606	1499	1499	1499	1499	0
245	20230912	150800	87020606	1499	1499	1499	1499	0
246	20230912	150700	87020606	1499	1493	1499	1493	816
247	20230912	150600	85802312	1489	1490	1490	1489	75
248	20230912	150500	85690631	1489	1489	1489	1489	0
249	20230912	150400	85690631	1489	1489	1489	1489	0
250	20230912	150300	85690631	1489	1489	1489	1489	400
251	20230912	150200	85095031	1489	1494	1494	1489	1318
252	20230912	150100	83131029	1494	1490	1494	1490	332
253	20230912	150000	82636345	1489	1489	1489	1489	0
254	20230912	145900	82636345	1489	1489	1489	1489	0
255	20230912	145800	82636345	1489	1489	1489	1489	0
256	20230912	145700	82636345	1489	1489	1489	1489	0
257	20230912	145600	82636345	1489	1489	1489	1489	0
258	20230912	145500	82636345	1489	1490	1492	1489	1959
259	20230912	145400	79715523	1490	1490	1490	1490	100
260	20230912	145300	79566523	1490	1490	1490	1490	94
261	20230912	145200	79426463	1486	1486	1486	1486	0
262	20230912	145100	79426463	1486	1486	1486	1486	346
263	20230912	145000	78912307	1486	1485	1486	1485	262
264	20230912	144900	78523083	1484	1484	1484	1484	378
265	20230912	144800	77962131	1484	1484	1484	1484	50
266	20230912	144700	77887931	1484	1484	1484	1484	0
267	20230912	144600	77887931	1484	1484	1484	1484	0
268	20230912	144500	77887931	1484	1484	1484	1484	0
269	20230912	144400	77887931	1484	1484	1484	1484	20
270	20230912	144300	77858251	1484	1484	1484	1484	0
271	20230912	144200	77858251	1484	1484	1484	1484	0
272	20230912	144100	77858251	1484	1484	1484	1484	0
273	20230912	144000	77858251	1484	1484	1484	1484	0
274	20230912	143900	77858251	1484	1484	1484	1484	4
275	20230912	143800	77852315	1484	1483	1484	1483	91
276	20230912	143700	77717304	1482	1482	1482	1482	0
277	20230912	143600	77717304	1482	1482	1482	1482	0
278	20230912	143500	77717304	1482	1482	1482	1482	0
279	20230912	143400	77717304	1482	1482	1482	1482	0
280	20230912	143300	77717304	1482	1483	1483	1482	101
281	20230912	143200	77567522	1482	1482	1482	1482	97
282	20230912	143100	77423768	1482	1482	1482	1482	28
283	20230912	143000	77382272	1482	1482	1482	1482	0
284	20230912	142900	77382272	1482	1482	1482	1482	0
285	20230912	142800	77382272	1482	1482	1482	1482	1
286	20230912	142700	77380790	1482	1482	1482	1482	0
287	20230912	142600	77380790	1482	1482	1482	1482	40
288	20230912	142500	77321510	1482	1482	1482	1482	869
289	20230912	142400	76033652	1481	1481	1481	1481	0
290	20230912	142300	76033652	1481	1481	1481	1481	0
291	20230912	142200	76033652	1481	1481	1481	1481	50
292	20230912	142100	75959602	1485	1485	1485	1485	171
293	20230912	142000	75705667	1481	1481	1481	1481	0
294	20230912	141900	75705667	1481	1481	1481	1481	0
295	20230912	141800	75705667	1481	1481	1481	1481	0
296	20230912	141700	75705667	1481	1481	1481	1481	0
297	20230912	141600	75705667	1481	1481	1481	1481	8
298	20230912	141500	75693819	1481	1481	1481	1481	0
299	20230912	141400	75693819	1481	1481	1481	1481	0
300	20230912	141300	75693819	1481	1481	1481	1481	0
301	20230912	141200	75693819	1481	1481	1481	1481	0
302	20230912	141100	75693819	1481	1481	1481	1481	50
303	20230912	141000	75619769	1484	1484	1484	1484	0
304	20230912	140900	75619769	1484	1484	1484	1484	0
305	20230912	140800	75619769	1484	1484	1484	1484	0
306	20230912	140700	75619769	1484	1484	1484	1484	0
307	20230912	140600	75619769	1484	1484	1484	1484	0
308	20230912	140500	75619769	1484	1483	1486	1483	1696
309	20230912	140400	73100811	1480	1480	1480	1480	10
310	20230912	140300	73086011	1481	1482	1482	1481	495
311	20230912	140200	72352906	1483	1483	1483	1483	0
312	20230912	140100	72352906	1483	1483	1483	1483	157
313	20230912	140000	72120075	1484	1484	1484	1484	15
314	20230912	135900	72097815	1488	1486	1488	1485	873
315	20230912	135800	70800655	1488	1489	1493	1488	520
316	20230912	135700	70025005	1489	1489	1489	1489	1
317	20230912	135600	70023516	1489	1489	1489	1489	0
318	20230912	135500	70023516	1489	1489	1489	1489	686
319	20230912	135400	69002062	1490	1491	1491	1490	463
320	20230912	135300	68312091	1491	1495	1495	1491	3278
321	20230912	135200	63411615	1495	1496	1496	1495	1001
322	20230912	135100	61915119	1496	1496	1496	1496	0
323	20230912	135000	61915119	1496	1496	1496	1496	0
324	20230912	134900	61915119	1496	1496	1496	1496	1118
325	20230912	134800	60242591	1497	1497	1497	1497	0
326	20230912	134700	60242591	1497	1499	1499	1497	2770
327	20230912	134600	56093397	1502	1502	1502	1502	0
328	20230912	134500	56093397	1502	1502	1502	1502	0
329	20230912	134400	56093397	1502	1502	1502	1502	0
330	20230912	134300	56093397	1502	1502	1502	1502	0
331	20230912	134200	56093397	1502	1502	1502	1502	0
332	20230912	134100	56093397	1502	1502	1502	1502	0
333	20230912	134000	56093397	1502	1502	1502	1502	0
334	20230912	133900	56093397	1502	1502	1502	1502	50
335	20230912	133800	56018297	1502	1502	1502	1502	31
336	20230912	133700	55971735	1502	1502	1502	1502	0
337	20230912	133600	55971735	1502	1502	1502	1502	46
338	20230912	133500	55902643	1498	1498	1498	1498	0
339	20230912	133400	55902643	1498	1498	1498	1498	50
340	20230912	133300	55827743	1498	1499	1499	1498	987
341	20230912	133200	54348340	1499	1499	1499	1499	0
342	20230912	133100	54348340	1499	1499	1499	1499	0
343	20230912	133000	54348340	1499	1499	1499	1499	0
344	20230912	132900	54348340	1499	1499	1499	1499	0
345	20230912	132800	54348340	1499	1499	1499	1499	0
346	20230912	132700	54348340	1499	1499	1499	1499	0
347	20230912	132600	54348340	1499	1499	1499	1499	0
348	20230912	132500	54348340	1499	1499	1499	1499	0
349	20230912	132400	54348340	1499	1499	1499	1499	0
350	20230912	132300	54348340	1499	1499	1499	1499	0
351	20230912	132200	54348340	1499	1499	1499	1499	1
352	20230912	132100	54346841	1503	1503	1503	1503	0
353	20230912	132000	54346841	1503	1503	1503	1503	0
354	20230912	131900	54346841	1503	1503	1503	1503	1
355	20230912	131800	54345338	1498	1498	1498	1498	0
356	20230912	131700	54345338	1498	1498	1498	1498	0
357	20230912	131600	54345338	1498	1502	1502	1498	47
358	20230912	131500	54274900	1498	1501	1501	1498	345
359	20230912	131400	53757090	1501	1501	1501	1501	0
360	20230912	131300	53757090	1501	1501	1501	1501	0
361	20230912	131200	53757090	1501	1501	1501	1501	623
362	20230912	131100	52821967	1502	1502	1502	1502	10
363	20230912	131000	52806947	1501	1501	1501	1501	0
364	20230912	130900	52806947	1501	1501	1501	1501	0
365	20230912	130800	52806947	1501	1501	1501	1501	0
366	20230912	130700	52806947	1501	1501	1501	1501	0
367	20230912	130600	52806947	1501	1501	1501	1501	0
368	20230912	130500	52806947	1501	1501	1501	1501	6
369	20230912	130400	52797941	1501	1501	1501	1501	1
370	20230912	130300	52796440	1499	1499	1499	1499	0
371	20230912	130200	52796440	1499	1499	1499	1499	0
372	20230912	130100	52796440	1499	1499	1499	1499	2
373	20230912	130000	52793442	1499	1499	1499	1499	0
374	20230912	125900	52793442	1499	1499	1499	1499	1000
375	20230912	125800	51294442	1499	1499	1499	1499	898
376	20230912	125700	49948340	1499	1499	1499	1499	0
377	20230912	125600	49948340	1499	1499	1499	1499	0
378	20230912	125500	49948340	1499	1499	1499	1499	0
379	20230912	125400	49948340	1499	1499	1499	1499	0
380	20230912	125300	49948340	1499	1499	1499	1499	0
381	20230912	125200	49948340	1499	1499	1499	1499	0
382	20230912	125100	49948340	1499	1500	1500	1499	197
383	20230912	125000	49652937	1501	1501	1501	1501	0
384	20230912	124900	49652937	1501	1501	1501	1501	1
385	20230912	124800	49651436	1500	1500	1500	1500	0
386	20230912	124700	49651436	1500	1500	1500	1500	0
387	20230912	124600	49651436	1500	1500	1500	1500	0
388	20230912	124500	49651436	1500	1500	1500	1500	471
389	20230912	124400	48944936	1500	1500	1500	1500	0
390	20230912	124300	48944936	1500	1501	1501	1500	431
391	20230912	124200	48298426	1500	1500	1500	1500	14
392	20230912	124100	48277426	1500	1500	1500	1500	18
393	20230912	124000	48250426	1500	1500	1500	1500	0
394	20230912	123900	48250426	1500	1500	1500	1500	0
395	20230912	123800	48250426	1500	1500	1500	1500	0
396	20230912	123700	48250426	1500	1500	1500	1500	0
397	20230912	123600	48250426	1500	1500	1500	1500	0
398	20230912	123500	48250426	1500	1500	1500	1500	0
399	20230912	123400	48250426	1500	1500	1500	1500	0
400	20230912	123300	48250426	1500	1500	1500	1500	0
401	20230912	123200	48250426	1500	1500	1500	1500	0
402	20230912	123100	48250426	1500	1500	1500	1500	995
403	20230912	123000	46757926	1500	1500	1500	1500	0
404	20230912	122900	46757926	1500	1500	1500	1500	0
405	20230912	122800	46757926	1500	1500	1500	1500	0
406	20230912	122700	46757926	1500	1499	1500	1499	28
407	20230912	122600	46715936	1498	1498	1498	1498	0
408	20230912	122500	46715936	1498	1498	1498	1498	1
409	20230912	122400	46714438	1496	1496	1496	1496	0
410	20230912	122300	46714438	1496	1496	1496	1496	0
411	20230912	122200	46714438	1496	1496	1496	1496	0
412	20230912	122100	46714438	1496	1496	1496	1496	0
413	20230912	122000	46714438	1496	1496	1496	1496	1
414	20230912	121900	46712942	1496	1498	1498	1496	1674
415	20230912	121800	44207834	1500	1500	1500	1500	974
416	20230912	121700	42746834	1500	1500	1500	1500	0
417	20230912	121600	42746834	1500	1500	1500	1500	0
418	20230912	121500	42746834	1500	1500	1500	1500	0
419	20230912	121400	42746834	1500	1500	1500	1500	0
420	20230912	121300	42746834	1500	1500	1500	1500	200
421	20230912	121200	42446834	1497	1497	1497	1497	0
422	20230912	121100	42446834	1497	1497	1497	1497	0
423	20230912	121000	42446834	1497	1497	1497	1497	0
424	20230912	120900	42446834	1497	1497	1497	1497	0
425	20230912	120800	42446834	1497	1497	1497	1497	0
426	20230912	120700	42446834	1497	1497	1497	1497	0
427	20230912	120600	42446834	1497	1497	1497	1497	0
428	20230912	120500	42446834	1497	1497	1497	1497	20
429	20230912	120400	42416894	1501	1501	1501	1501	1337
430	20230912	120300	40410057	1498	1498	1498	1498	0
431	20230912	120200	40410057	1498	1499	1499	1498	265
432	20230912	120100	40012980	1500	1505	1505	1500	4662
433	20230912	120000	33004283	1506	1506	1506	1506	0
434	20230912	115900	33004283	1506	1506	1506	1506	2
435	20230912	115800	33001271	1506	1506	1506	1506	0
436	20230912	115700	33001271	1506	1506	1506	1506	0
437	20230912	115600	33001271	1506	1508	1508	1506	1040
438	20230912	115500	31433980	1509	1509	1509	1509	944
439	20230912	115400	30009484	1509	1509	1509	1509	0
440	20230912	115300	30009484	1509	1509	1509	1509	0
441	20230912	115200	30009484	1509	1509	1509	1509	0
442	20230912	115100	30009484	1509	1509	1509	1509	0
443	20230912	115000	30009484	1509	1509	1509	1509	0
444	20230912	114900	30009484	1509	1509	1509	1509	0
445	20230912	114800	30009484	1509	1509	1509	1509	0
446	20230912	114700	30009484	1509	1509	1509	1509	0
447	20230912	114600	30009484	1509	1509	1509	1509	0
448	20230912	114500	30009484	1509	1509	1509	1509	0
449	20230912	114400	30009484	1509	1509	1509	1509	0
450	20230912	114300	30009484	1509	1509	1509	1509	0
451	20230912	114200	30009484	1509	1509	1509	1509	0
452	20230912	114100	30009484	1509	1509	1509	1509	0
453	20230912	114000	30009484	1509	1509	1509	1509	0
454	20230912	113900	30009484	1509	1509	1509	1509	58
455	20230912	113800	29921962	1509	1509	1509	1509	0
456	20230912	113700	29921962	1509	1509	1509	1509	0
457	20230912	113600	29921962	1509	1509	1509	1509	0
458	20230912	113500	29921962	1509	1509	1509	1509	0
459	20230912	113400	29921962	1509	1509	1509	1509	0
460	20230912	113300	29921962	1509	1509	1509	1509	0
461	20230912	113200	29921962	1509	1509	1509	1509	0
462	20230912	113100	29921962	1509	1509	1509	1509	1
463	20230912	113000	29920453	1509	1509	1509	1509	0
464	20230912	112900	29920453	1509	1509	1509	1509	198
465	20230912	112800	29621671	1509	1509	1509	1509	0
466	20230912	112700	29621671	1509	1509	1509	1509	0
467	20230912	112600	29621671	1509	1509	1509	1509	0
468	20230912	112500	29621671	1509	1509	1509	1509	0
469	20230912	112400	29621671	1509	1509	1509	1509	0
470	20230912	112300	29621671	1509	1509	1509	1509	1
471	20230912	112200	29620162	1509	1509	1509	1509	0
472	20230912	112100	29620162	1509	1509	1509	1509	1
473	20230912	112000	29618653	1505	1505	1505	1505	0
474	20230912	111900	29618653	1505	1505	1505	1505	0
475	20230912	111800	29618653	1505	1505	1505	1505	0
476	20230912	111700	29618653	1505	1505	1505	1505	0
477	20230912	111600	29618653	1505	1505	1505	1505	0
478	20230912	111500	29618653	1505	1505	1505	1505	0
479	20230912	111400	29618653	1505	1505	1505	1505	0
480	20230912	111300	29618653	1505	1505	1505	1505	0
481	20230912	111200	29618653	1505	1505	1505	1505	0
482	20230912	111100	29618653	1505	1505	1505	1505	0
483	20230912	111000	29618653	1505	1505	1505	1505	0
484	20230912	110900	29618653	1505	1505	1505	1505	0
485	20230912	110800	29618653	1505	1505	1505	1505	0
486	20230912	110700	29618653	1505	1505	1505	1505	0
487	20230912	110600	29618653	1505	1505	1505	1505	0
488	20230912	110500	29618653	1505	1505	1505	1505	0
489	20230912	110400	29618653	1505	1505	1505	1505	0
490	20230912	110300	29618653	1505	1506	1506	1505	12
491	20230912	110200	29600591	1506	1506	1506	1506	0
492	20230912	110100	29600591	1506	1506	1506	1506	1
493	20230912	110000	29599085	1505	1505	1505	1505	0
494	20230912	105900	29599085	1505	1505	1505	1505	7
495	20230912	105800	29588550	1505	1505	1505	1505	0
496	20230912	105700	29588550	1505	1505	1505	1505	0
497	20230912	105600	29588550	1505	1506	1506	1505	1000
498	20230912	105500	28082551	1508	1508	1508	1508	0
499	20230912	105400	28082551	1508	1508	1508	1508	860
500	20230912	105300	26785671	1508	1508	1508	1508	0
501	20230912	105200	26785671	1508	1508	1508	1508	100
502	20230912	105100	26634871	1507	1507	1507	1507	0
503	20230912	105000	26634871	1507	1508	1508	1507	498
504	20230912	104900	25884352	1512	1512	1512	1512	0
505	20230912	104800	25884352	1512	1512	1512	1512	0
506	20230912	104700	25884352	1512	1512	1512	1512	0
507	20230912	104600	25884352	1512	1512	1512	1512	0
508	20230912	104500	25884352	1512	1512	1512	1512	1
509	20230912	104400	25882840	1514	1514	1514	1514	0
510	20230912	104300	25882840	1514	1514	1514	1514	0
511	20230912	104200	25882840	1514	1511	1514	1511	4
512	20230912	104100	25876790	1507	1510	1514	1507	2061
513	20230912	104000	22768120	1510	1510	1510	1510	8
514	20230912	103900	22756040	1510	1510	1510	1510	26
515	20230912	103800	22716780	1510	1510	1510	1510	754
516	20230912	103700	21578240	1510	1510	1510	1510	0
517	20230912	103600	21578240	1510	1511	1511	1510	305
518	20230912	103500	21117555	1518	1511	1518	1511	502
519	20230912	103400	20359022	1518	1518	1518	1518	0
520	20230912	103300	20359022	1518	1518	1518	1518	0
521	20230912	103200	20359022	1518	1518	1518	1518	0
522	20230912	103100	20359022	1518	1515	1518	1515	12
523	20230912	103000	20340809	1511	1511	1511	1511	0
524	20230912	102900	20340809	1511	1511	1511	1511	0
525	20230912	102800	20340809	1511	1511	1511	1511	0
526	20230912	102700	20340809	1511	1512	1512	1511	2000
527	20230912	102600	17317728	1512	1512	1512	1512	0
528	20230912	102500	17317728	1512	1512	1512	1512	0
529	20230912	102400	17317728	1512	1512	1512	1512	0
530	20230912	102300	17317728	1512	1513	1513	1512	30
531	20230912	102200	17272366	1517	1517	1517	1517	0
532	20230912	102100	17272366	1517	1517	1517	1517	100
533	20230912	102000	17120666	1517	1517	1517	1517	0
534	20230912	101900	17120666	1517	1517	1517	1517	379
535	20230912	101800	16545723	1524	1524	1524	1524	0
536	20230912	101700	16545723	1524	1524	1524	1524	0
537	20230912	101600	16545723	1524	1524	1524	1524	0
538	20230912	101500	16545723	1524	1524	1524	1524	0
539	20230912	101400	16545723	1524	1524	1524	1524	0
540	20230912	101300	16545723	1524	1524	1524	1524	0
541	20230912	101200	16545723	1524	1516	1524	1516	500
542	20230912	101100	15783804	1512	1512	1512	1512	10
543	20230912	101000	15768684	1512	1512	1512	1512	83
544	20230912	100900	15643188	1512	1512	1512	1512	0
545	20230912	100800	15643188	1512	1512	1512	1512	0
546	20230912	100700	15643188	1512	1513	1513	1512	917
547	20230912	100600	14256670	1513	1513	1513	1513	60
548	20230912	100500	14165890	1513	1513	1513	1513	0
549	20230912	100400	14165890	1513	1513	1513	1513	1
550	20230912	100300	14164377	1523	1523	1523	1523	0
551	20230912	100200	14164377	1523	1523	1523	1523	0
552	20230912	100100	14164377	1523	1523	1523	1523	0
553	20230912	100000	14164377	1523	1516	1523	1516	103
554	20230912	095900	14007882	1516	1516	1516	1516	0
555	20230912	095800	14007882	1516	1516	1516	1516	0
556	20230912	095700	14007882	1516	1516	1516	1516	0
557	20230912	095600	14007882	1516	1516	1516	1516	200
558	20230912	095500	13704682	1516	1516	1516	1516	0
559	20230912	095400	13704682	1516	1512	1516	1512	60
560	20230912	095300	13613958	1512	1512	1512	1512	0
561	20230912	095200	13613958	1512	1512	1512	1512	0
562	20230912	095100	13613958	1512	1512	1512	1512	0
563	20230912	095000	13613958	1512	1512	1512	1512	0
564	20230912	094900	13613958	1512	1517	1517	1512	337
565	20230912	094800	13104211	1517	1517	1517	1517	234
566	20230912	094700	12749233	1523	1523	1523	1523	0
567	20230912	094600	12749233	1523	1523	1523	1523	0
568	20230912	094500	12749233	1523	1520	1524	1520	928
569	20230912	094400	11336084	1520	1520	1520	1520	300
570	20230912	094300	10880084	1520	1520	1520	1520	0
571	20230912	094200	10880084	1520	1520	1520	1520	0
572	20230912	094100	10880084	1520	1520	1520	1520	0
573	20230912	094000	10880084	1520	1520	1520	1520	0
574	20230912	093900	10880084	1520	1520	1520	1520	0
575	20230912	093800	10880084	1520	1520	1520	1520	4
576	20230912	093700	10874004	1519	1519	1519	1519	0
577	20230912	093600	10874004	1519	1519	1519	1519	0
578	20230912	093500	10874004	1519	1519	1521	1519	52
579	20230912	093400	10794924	1519	1514	1519	1514	485
580	20230912	093300	10060330	1514	1515	1515	1514	196
581	20230912	093200	9763486	1514	1514	1514	1514	0
582	20230912	093100	9763486	1514	1514	1514	1514	0
583	20230912	093000	9763486	1514	1514	1514	1514	0
584	20230912	092900	9763486	1514	1514	1514	1514	0
585	20230912	092800	9763486	1514	1512	1514	1512	1209
586	20230912	092700	7933502	1514	1512	1514	1512	133
587	20230912	092600	7732142	1512	1512	1512	1512	5
588	20230912	092500	7724582	1508	1512	1512	1508	7
589	20230912	092400	7714006	1512	1512	1512	1512	4
590	20230912	092300	7707958	1511	1511	1511	1511	184
591	20230912	092200	7429934	1512	1511	1512	1511	769
592	20230912	092100	6267874	1511	1511	1511	1511	2
593	20230912	092000	6264852	1512	1512	1512	1512	0
594	20230912	091900	6264852	1512	1512	1512	1512	0
595	20230912	091800	6264852	1512	1513	1513	1512	162
596	20230912	091700	6019846	1512	1512	1512	1512	0
597	20230912	091600	6019846	1512	1512	1512	1512	8
598	20230912	091500	6007750	1512	1512	1512	1512	2
599	20230912	091400	6004726	1511	1511	1511	1511	0
600	20230912	091300	6004726	1511	1508	1511	1508	9
601	20230912	091200	5991145	1507	1517	1517	1495	2007
602	20230912	091100	2971484	1523	1523	1523	1523	0
603	20230912	091000	2971484	1523	1523	1523	1523	0
604	20230912	090900	2971484	1523	1523	1523	1523	0
605	20230912	090800	2971484	1523	1514	1524	1514	287
606	20230912	090700	2534216	1514	1517	1517	1509	712
607	20230912	090600	1456820	1516	1516	1516	1516	190
608	20230912	090500	1168780	1516	1516	1516	1516	0
609	20230912	090400	1168780	1516	1517	1517	1516	196
610	20230912	090300	871636	1518	1518	1518	1518	101
611	20230912	090200	718318	1522	1522	1522	1522	0
612	20230912	090100	718318	1522	1526	1526	1522	333
613	20230912	090000	210588	1526	1526	1526	1526	138