KissMeData/223310/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	201600	57102153	1770	1770	1770	1770	178
3	20230911	201500	57102153	1770	1770	1770	1770	0
4	20230911	201400	57102153	1770	1770	1770	1770	0
5	20230911	201300	57102153	1770	1770	1770	1770	0
6	20230911	201200	57102153	1770	1770	1770	1770	0
7	20230911	201100	57102153	1770	1770	1770	1770	0
8	20230911	201000	57102153	1770	1770	1770	1770	0
9	20230911	200900	57102153	1770	1770	1770	1770	0
10	20230911	200800	57102153	1770	1770	1770	1770	0
11	20230911	200700	57102153	1770	1770	1770	1770	0
12	20230911	200600	57102153	1770	1770	1770	1770	0
13	20230911	200500	57102153	1770	1770	1770	1770	0
14	20230911	200400	57102153	1770	1770	1770	1770	0
15	20230911	200300	57102153	1770	1770	1770	1770	0
16	20230911	200200	57102153	1770	1770	1770	1770	0
17	20230911	200100	57102153	1770	1770	1770	1770	0
18	20230911	200000	57102153	1770	1770	1770	1770	0
19	20230911	195900	57102153	1770	1770	1770	1770	0
20	20230911	195800	57102153	1770	1770	1770	1770	0
21	20230911	195700	57102153	1770	1770	1770	1770	0
22	20230911	195600	57102153	1770	1770	1770	1770	0
23	20230911	195500	57102153	1770	1770	1770	1770	0
24	20230911	195400	57102153	1770	1770	1770	1770	0
25	20230911	195300	57102153	1770	1770	1770	1770	0
26	20230911	195200	57102153	1770	1770	1770	1770	0
27	20230911	195100	57102153	1770	1770	1770	1770	0
28	20230911	195000	57102153	1770	1770	1770	1770	0
29	20230911	194900	57102153	1770	1770	1770	1770	0
30	20230911	194800	57102153	1770	1770	1770	1770	0
31	20230911	194700	57102153	1770	1770	1770	1770	0
32	20230911	194600	57102153	1770	1770	1770	1770	178
33	20230911	194500	57102153	1770	1770	1770	1770	0
34	20230911	194400	57102153	1770	1770	1770	1770	0
35	20230911	194300	57102153	1770	1770	1770	1770	0
36	20230911	194200	57102153	1770	1770	1770	1770	0
37	20230911	194100	57102153	1770	1770	1770	1770	0
38	20230911	194000	57102153	1770	1770	1770	1770	0
39	20230911	193900	57102153	1770	1770	1770	1770	0
40	20230911	193800	57102153	1770	1770	1770	1770	0
41	20230911	193700	57102153	1770	1770	1770	1770	0
42	20230911	193600	57102153	1770	1770	1770	1770	0
43	20230911	193500	57102153	1770	1770	1770	1770	0
44	20230911	193400	57102153	1770	1770	1770	1770	0
45	20230911	193300	57102153	1770	1770	1770	1770	0
46	20230911	193200	57102153	1770	1770	1770	1770	0
47	20230911	193100	57102153	1770	1770	1770	1770	0
48	20230911	193000	57102153	1770	1770	1770	1770	0
49	20230911	192900	57102153	1770	1770	1770	1770	0
50	20230911	192800	57102153	1770	1770	1770	1770	0
51	20230911	192700	57102153	1770	1770	1770	1770	0
52	20230911	192600	57102153	1770	1770	1770	1770	0
53	20230911	192500	57102153	1770	1770	1770	1770	0
54	20230911	192400	57102153	1770	1770	1770	1770	0
55	20230911	192300	57102153	1770	1770	1770	1770	0
56	20230911	192200	57102153	1770	1770	1770	1770	0
57	20230911	192100	57102153	1770	1770	1770	1770	0
58	20230911	192000	57102153	1770	1770	1770	1770	0
59	20230911	191900	57102153	1770	1770	1770	1770	0
60	20230911	191800	57102153	1770	1770	1770	1770	0
61	20230911	191700	57102153	1770	1770	1770	1770	0
62	20230911	191600	57102153	1770	1770	1770	1770	178
63	20230911	191500	57102153	1770	1770	1770	1770	0
64	20230911	191400	57102153	1770	1770	1770	1770	0
65	20230911	191300	57102153	1770	1770	1770	1770	0
66	20230911	191200	57102153	1770	1770	1770	1770	0
67	20230911	191100	57102153	1770	1770	1770	1770	0
68	20230911	191000	57102153	1770	1770	1770	1770	0
69	20230911	190900	57102153	1770	1770	1770	1770	0
70	20230911	190800	57102153	1770	1770	1770	1770	0
71	20230911	190700	57102153	1770	1770	1770	1770	0
72	20230911	190600	57102153	1770	1770	1770	1770	0
73	20230911	190500	57102153	1770	1770	1770	1770	0
74	20230911	190400	57102153	1770	1770	1770	1770	0
75	20230911	190300	57102153	1770	1770	1770	1770	0
76	20230911	190200	57102153	1770	1770	1770	1770	0
77	20230911	190100	57102153	1770	1770	1770	1770	0
78	20230911	190000	57102153	1770	1770	1770	1770	0
79	20230911	185900	57102153	1770	1770	1770	1770	0
80	20230911	185800	57102153	1770	1770	1770	1770	0
81	20230911	185700	57102153	1770	1770	1770	1770	0
82	20230911	185600	57102153	1770	1770	1770	1770	0
83	20230911	185500	57102153	1770	1770	1770	1770	0
84	20230911	185400	57102153	1770	1770	1770	1770	0
85	20230911	185300	57102153	1770	1770	1770	1770	0
86	20230911	185200	57102153	1770	1770	1770	1770	0
87	20230911	185100	57102153	1770	1770	1770	1770	0
88	20230911	185000	57102153	1770	1770	1770	1770	0
89	20230911	184900	57102153	1770	1770	1770	1770	0
90	20230911	184800	57102153	1770	1770	1770	1770	0
91	20230911	184700	57102153	1770	1770	1770	1770	0
92	20230911	184600	57102153	1770	1770	1770	1770	178
93	20230911	184500	57102153	1770	1770	1770	1770	0
94	20230911	184400	57102153	1770	1770	1770	1770	0
95	20230911	184300	57102153	1770	1770	1770	1770	0
96	20230911	184200	57102153	1770	1770	1770	1770	0
97	20230911	184100	57102153	1770	1770	1770	1770	0
98	20230911	184000	57102153	1770	1770	1770	1770	0
99	20230911	183900	57102153	1770	1770	1770	1770	0
100	20230911	183800	57102153	1770	1770	1770	1770	0
101	20230911	183700	57102153	1770	1770	1770	1770	0
102	20230911	183600	57102153	1770	1770	1770	1770	0
103	20230911	183500	57102153	1770	1770	1770	1770	0
104	20230911	183400	57102153	1770	1770	1770	1770	0
105	20230911	183300	57102153	1770	1770	1770	1770	0
106	20230911	183200	57102153	1770	1770	1770	1770	0
107	20230911	183100	57102153	1770	1770	1770	1770	0
108	20230911	183000	57102153	1770	1770	1770	1770	0
109	20230911	182900	57102153	1770	1770	1770	1770	0
110	20230911	182800	57102153	1770	1770	1770	1770	0
111	20230911	182700	57102153	1770	1770	1770	1770	0
112	20230911	182600	57102153	1770	1770	1770	1770	0
113	20230911	182500	57102153	1770	1770	1770	1770	0
114	20230911	182400	57102153	1770	1770	1770	1770	0
115	20230911	182300	57102153	1770	1770	1770	1770	0
116	20230911	182200	57102153	1770	1770	1770	1770	0
117	20230911	182100	57102153	1770	1770	1770	1770	0
118	20230911	182000	57102153	1770	1770	1770	1770	0
119	20230911	181900	57102153	1770	1770	1770	1770	0
120	20230911	181800	57102153	1770	1770	1770	1770	0
121	20230911	181700	57102153	1770	1770	1770	1770	0
122	20230911	181600	57102153	1770	1770	1770	1770	178
123	20230911	181500	57102153	1770	1770	1770	1770	0
124	20230911	181400	57102153	1770	1770	1770	1770	0
125	20230911	181300	57102153	1770	1770	1770	1770	0
126	20230911	181200	57102153	1770	1770	1770	1770	0
127	20230911	181100	57102153	1770	1770	1770	1770	0
128	20230911	181000	57102153	1770	1770	1770	1770	0
129	20230911	180900	57102153	1770	1770	1770	1770	0
130	20230911	180800	57102153	1770	1770	1770	1770	0
131	20230911	180700	57102153	1770	1770	1770	1770	0
132	20230911	180600	57102153	1770	1770	1770	1770	0
133	20230911	180500	57102153	1770	1770	1770	1770	0
134	20230911	180400	57102153	1770	1770	1770	1770	0
135	20230911	180300	57102153	1770	1770	1770	1770	0
136	20230911	180200	57102153	1770	1770	1770	1770	0
137	20230911	180100	57102153	1770	1770	1770	1770	0
138	20230911	180000	57102153	1770	1770	1770	1770	0
139	20230911	175900	57102153	1770	1770	1770	1770	0
140	20230911	175800	57102153	1770	1770	1770	1770	0
141	20230911	175700	57102153	1770	1770	1770	1770	0
142	20230911	175600	57102153	1770	1770	1770	1770	0
143	20230911	175500	57102153	1770	1770	1770	1770	0
144	20230911	175400	57102153	1770	1770	1770	1770	0
145	20230911	175300	57102153	1770	1770	1770	1770	0
146	20230911	175200	57102153	1770	1770	1770	1770	0
147	20230911	175100	57102153	1770	1770	1770	1770	0
148	20230911	175000	57102153	1770	1770	1770	1770	0
149	20230911	174900	57102153	1770	1770	1770	1770	0
150	20230911	174800	57102153	1770	1770	1770	1770	0
151	20230911	174700	57102153	1770	1770	1770	1770	0
152	20230911	174600	57102153	1770	1770	1770	1770	178
153	20230911	174500	57102153	1770	1770	1770	1770	0
154	20230911	174400	57102153	1770	1770	1770	1770	0
155	20230911	174300	57102153	1770	1770	1770	1770	0
156	20230911	174200	57102153	1770	1770	1770	1770	0
157	20230911	174100	57102153	1770	1770	1770	1770	0
158	20230911	174000	57102153	1770	1770	1770	1770	0
159	20230911	173900	57102153	1770	1770	1770	1770	0
160	20230911	173800	57102153	1770	1770	1770	1770	0
161	20230911	173700	57102153	1770	1770	1770	1770	0
162	20230911	173600	57102153	1770	1770	1770	1770	0
163	20230911	173500	57102153	1770	1770	1770	1770	0
164	20230911	173400	57102153	1770	1770	1770	1770	0
165	20230911	173300	57102153	1770	1770	1770	1770	0
166	20230911	173200	57102153	1770	1770	1770	1770	0
167	20230911	173100	57102153	1770	1770	1770	1770	0
168	20230911	173000	57102153	1770	1770	1770	1770	0
169	20230911	172900	57102153	1770	1770	1770	1770	0
170	20230911	172800	57102153	1770	1770	1770	1770	0
171	20230911	172700	57102153	1770	1770	1770	1770	0
172	20230911	172600	57102153	1770	1770	1770	1770	0
173	20230911	172500	57102153	1770	1770	1770	1770	0
174	20230911	172400	57102153	1770	1770	1770	1770	0
175	20230911	172300	57102153	1770	1770	1770	1770	0
176	20230911	172200	57102153	1770	1770	1770	1770	0
177	20230911	172100	57102153	1770	1770	1770	1770	0
178	20230911	172000	57102153	1770	1770	1770	1770	0
179	20230911	171900	57102153	1770	1770	1770	1770	0
180	20230911	171800	57102153	1770	1770	1770	1770	0
181	20230911	171700	57102153	1770	1770	1770	1770	0
182	20230911	171600	57102153	1770	1770	1770	1770	178
183	20230911	171500	57102153	1770	1770	1770	1770	0
184	20230911	171400	57102153	1770	1770	1770	1770	0
185	20230911	171300	57102153	1770	1770	1770	1770	0
186	20230911	171200	57102153	1770	1770	1770	1770	0
187	20230911	171100	57102153	1770	1770	1770	1770	0
188	20230911	171000	57102153	1770	1770	1770	1770	0
189	20230911	170900	57102153	1770	1770	1770	1770	0
190	20230911	170800	57102153	1770	1770	1770	1770	0
191	20230911	170700	57102153	1770	1770	1770	1770	0
192	20230911	170600	57102153	1770	1770	1770	1770	0
193	20230911	170500	57102153	1770	1770	1770	1770	0
194	20230911	170400	57102153	1770	1770	1770	1770	0
195	20230911	170300	57102153	1770	1770	1770	1770	0
196	20230911	170200	57102153	1770	1770	1770	1770	0
197	20230911	170100	57102153	1770	1770	1770	1770	0
198	20230911	170000	57102153	1770	1770	1770	1770	0
199	20230911	165900	57102153	1770	1770	1770	1770	0
200	20230911	165800	57102153	1770	1770	1770	1770	0
201	20230911	165700	57102153	1770	1770	1770	1770	0
202	20230911	165600	57102153	1770	1770	1770	1770	0
203	20230911	165500	57102153	1770	1770	1770	1770	0
204	20230911	165400	57102153	1770	1770	1770	1770	0
205	20230911	165300	57102153	1770	1770	1770	1770	0
206	20230911	165200	57102153	1770	1770	1770	1770	0
207	20230911	165100	57102153	1770	1770	1770	1770	0
208	20230911	165000	57102153	1770	1770	1770	1770	0
209	20230911	164900	57102153	1770	1770	1770	1770	0
210	20230911	164800	57102153	1770	1770	1770	1770	0
211	20230911	164700	57102153	1770	1770	1770	1770	0
212	20230911	164600	57102153	1770	1770	1770	1770	178
213	20230911	164500	57102153	1770	1770	1770	1770	0
214	20230911	164400	57102153	1770	1770	1770	1770	0
215	20230911	164300	57102153	1770	1770	1770	1770	0
216	20230911	164200	57102153	1770	1770	1770	1770	0
217	20230911	164100	57102153	1770	1770	1770	1770	0
218	20230911	164000	57102153	1770	1770	1770	1770	0
219	20230911	163900	57102153	1770	1770	1770	1770	0
220	20230911	163800	57102153	1770	1770	1770	1770	0
221	20230911	163700	57102153	1770	1770	1770	1770	0
222	20230911	163600	57102153	1770	1770	1770	1770	0
223	20230911	163500	57102153	1770	1770	1770	1770	0
224	20230911	163400	57102153	1770	1770	1770	1770	0
225	20230911	163300	57102153	1770	1770	1770	1770	0
226	20230911	163200	57102153	1770	1770	1770	1770	0
227	20230911	163100	57102153	1770	1770	1770	1770	0
228	20230911	163000	57102153	1770	1770	1770	1770	0
229	20230911	162900	57102153	1770	1770	1770	1770	0
230	20230911	162800	57102153	1770	1770	1770	1770	0
231	20230911	162700	57102153	1770	1770	1770	1770	0
232	20230911	162600	57102153	1770	1770	1770	1770	0
233	20230911	162500	57102153	1770	1770	1770	1770	0
234	20230911	162400	57102153	1770	1770	1770	1770	0
235	20230911	162300	57102153	1770	1770	1770	1770	0
236	20230911	162200	57102153	1770	1770	1770	1770	0
237	20230911	162100	57102153	1770	1770	1770	1770	0
238	20230911	162000	57102153	1770	1770	1770	1770	0
239	20230911	161900	57102153	1770	1770	1770	1770	0
240	20230911	161800	57102153	1770	1770	1770	1770	0
241	20230911	161700	57102153	1770	1770	1770	1770	0
242	20230911	161600	57102153	1770	1770	1770	1770	178
243	20230911	161500	57102153	1770	1770	1770	1770	0
244	20230911	161400	57102153	1770	1770	1770	1770	0
245	20230911	161300	57102153	1770	1770	1770	1770	0
246	20230911	161200	57102153	1770	1770	1770	1770	0
247	20230911	161100	57102153	1770	1770	1770	1770	0
248	20230911	161000	57102153	1770	1770	1770	1770	0
249	20230911	160900	57102153	1770	1770	1770	1770	0
250	20230911	160800	57102153	1770	1770	1770	1770	0
251	20230911	160700	57102153	1770	1770	1770	1770	0
252	20230911	160600	57102153	1770	1770	1770	1770	0
253	20230911	160500	57102153	1770	1770	1770	1770	0
254	20230911	160400	57102153	1770	1770	1770	1770	0
255	20230911	160300	57102153	1770	1770	1770	1770	0
256	20230911	160200	57102153	1770	1770	1770	1770	0
257	20230911	160100	57102153	1770	1770	1770	1770	0
258	20230911	160000	57102153	1770	1770	1770	1770	0
259	20230911	155900	57102153	1770	1770	1770	1770	0
260	20230911	155800	57102153	1770	1770	1770	1770	0
261	20230911	155700	57102153	1770	1770	1770	1770	0
262	20230911	155600	57102153	1770	1770	1770	1770	0
263	20230911	155500	57102153	1770	1770	1770	1770	0
264	20230911	155400	57102153	1770	1770	1770	1770	0
265	20230911	155300	57102153	1770	1770	1770	1770	0
266	20230911	155200	57102153	1770	1770	1770	1770	0
267	20230911	155100	57102153	1770	1770	1770	1770	0
268	20230911	155000	57102153	1770	1770	1770	1770	0
269	20230911	154900	57102153	1770	1770	1770	1770	0
270	20230911	154800	57102153	1770	1770	1770	1770	0
271	20230911	154700	57102153	1770	1770	1770	1770	0
272	20230911	154600	57102153	1770	1770	1770	1770	178
273	20230911	154500	57102153	1770	1770	1770	1770	0
274	20230911	154400	57102153	1770	1770	1770	1770	0
275	20230911	154300	57102153	1770	1770	1770	1770	0
276	20230911	154200	57102153	1770	1770	1770	1770	0
277	20230911	154100	57102153	1770	1770	1770	1770	0
278	20230911	154000	57102153	1770	1770	1770	1770	0
279	20230911	153900	57102153	1770	1770	1770	1770	0
280	20230911	153800	57102153	1770	1770	1770	1770	0
281	20230911	153700	57102153	1770	1770	1770	1770	0
282	20230911	153600	57102153	1770	1770	1770	1770	0
283	20230911	153500	57102153	1770	1770	1770	1770	0
284	20230911	153400	57102153	1770	1770	1770	1770	0
285	20230911	153300	57102153	1770	1770	1770	1770	0
286	20230911	153200	57102153	1770	1770	1770	1770	0
287	20230911	153100	57102153	1770	1770	1770	1770	0
288	20230911	153000	57102153	1770	1770	1770	1770	178
289	20230911	152900	56787093	1770	1770	1770	1770	0
290	20230911	152800	56787093	1770	1770	1770	1770	0
291	20230911	152700	56787093	1770	1770	1770	1770	0
292	20230911	152600	56787093	1770	1770	1770	1770	0
293	20230911	152500	56787093	1770	1770	1770	1770	0
294	20230911	152400	56787093	1770	1770	1770	1770	0
295	20230911	152300	56787093	1770	1770	1770	1770	0
296	20230911	152200	56787093	1770	1770	1770	1770	0
297	20230911	152100	56787093	1770	1770	1770	1770	0
298	20230911	152000	56787093	1770	1770	1770	1770	0
299	20230911	151900	56787093	1770	1770	1770	1770	0
300	20230911	151800	56787093	1770	1770	1770	1770	1
301	20230911	151700	56785323	1759	1759	1759	1759	409
302	20230911	151600	56065892	1758	1758	1758	1758	0
303	20230911	151500	56065892	1758	1760	1760	1758	322
304	20230911	151400	55499492	1759	1759	1759	1759	182
305	20230911	151300	55179354	1759	1759	1759	1759	148
306	20230911	151200	54919022	1759	1759	1759	1759	0
307	20230911	151100	54919022	1759	1760	1760	1759	217
308	20230911	151000	54537116	1759	1759	1759	1759	0
309	20230911	150900	54537116	1759	1759	1759	1759	0
310	20230911	150800	54537116	1759	1760	1760	1759	228
311	20230911	150700	54136050	1760	1760	1760	1760	71
312	20230911	150600	54011090	1770	1770	1770	1770	33
313	20230911	150500	53952680	1770	1770	1770	1770	0
314	20230911	150400	53952680	1770	1770	1770	1770	0
315	20230911	150300	53952680	1770	1770	1770	1770	0
316	20230911	150200	53952680	1770	1767	1770	1767	518
317	20230911	150100	53036386	1760	1760	1760	1760	0
318	20230911	150000	53036386	1760	1760	1760	1760	0
319	20230911	145900	53036386	1760	1761	1761	1760	270
320	20230911	145800	52561175	1760	1760	1760	1760	0
321	20230911	145700	52561175	1760	1760	1760	1760	0
322	20230911	145600	52561175	1760	1760	1760	1760	0
323	20230911	145500	52561175	1760	1760	1760	1760	0
324	20230911	145400	52561175	1760	1760	1760	1760	0
325	20230911	145300	52561175	1760	1760	1760	1760	0
326	20230911	145200	52561175	1760	1760	1760	1760	0
327	20230911	145100	52561175	1760	1762	1762	1760	880
328	20230911	145000	51011491	1761	1761	1761	1761	0
329	20230911	144900	51011491	1761	1761	1761	1761	0
330	20230911	144800	51011491	1761	1761	1761	1761	0
331	20230911	144700	51011491	1761	1761	1761	1761	0
332	20230911	144600	51011491	1761	1761	1761	1761	0
333	20230911	144500	51011491	1761	1761	1761	1761	0
334	20230911	144400	51011491	1761	1761	1761	1761	0
335	20230911	144300	51011491	1761	1761	1761	1761	0
336	20230911	144200	51011491	1761	1761	1761	1761	0
337	20230911	144100	51011491	1761	1761	1761	1761	49
338	20230911	144000	50925202	1761	1761	1761	1761	56
339	20230911	143900	50826586	1761	1763	1763	1761	967
340	20230911	143800	49122777	1762	1762	1762	1762	0
341	20230911	143700	49122777	1762	1762	1762	1762	0
342	20230911	143600	49122777	1762	1762	1762	1762	0
343	20230911	143500	49122777	1762	1762	1762	1762	0
344	20230911	143400	49122777	1762	1762	1762	1762	0
345	20230911	143300	49122777	1762	1762	1762	1762	0
346	20230911	143200	49122777	1762	1762	1762	1762	0
347	20230911	143100	49122777	1762	1762	1762	1762	0
348	20230911	143000	49122777	1762	1762	1762	1762	0
349	20230911	142900	49122777	1762	1762	1762	1762	0
350	20230911	142800	49122777	1762	1762	1762	1762	0
351	20230911	142700	49122777	1762	1762	1762	1762	0
352	20230911	142600	49122777	1762	1762	1762	1762	0
353	20230911	142500	49122777	1762	1762	1762	1762	0
354	20230911	142400	49122777	1762	1762	1762	1762	0
355	20230911	142300	49122777	1762	1762	1762	1762	0
356	20230911	142200	49122777	1762	1762	1762	1762	0
357	20230911	142100	49122777	1762	1762	1762	1762	50
358	20230911	142000	49034677	1762	1762	1762	1762	0
359	20230911	141900	49034677	1762	1762	1762	1762	0
360	20230911	141800	49034677	1762	1762	1762	1762	0
361	20230911	141700	49034677	1762	1762	1762	1762	35
362	20230911	141600	48973007	1762	1762	1762	1762	50
363	20230911	141500	48884907	1762	1764	1764	1762	275
364	20230911	141400	48400114	1766	1766	1766	1766	0
365	20230911	141300	48400114	1766	1766	1766	1766	0
366	20230911	141200	48400114	1766	1766	1766	1766	0
367	20230911	141100	48400114	1766	1766	1766	1766	0
368	20230911	141000	48400114	1766	1766	1766	1766	0
369	20230911	140900	48400114	1766	1766	1766	1766	0
370	20230911	140800	48400114	1766	1766	1766	1766	0
371	20230911	140700	48400114	1766	1766	1766	1766	0
372	20230911	140600	48400114	1766	1766	1766	1766	0
373	20230911	140500	48400114	1766	1766	1766	1766	0
374	20230911	140400	48400114	1766	1766	1766	1766	0
375	20230911	140300	48400114	1766	1766	1766	1766	0
376	20230911	140200	48400114	1766	1766	1766	1766	0
377	20230911	140100	48400114	1766	1767	1767	1766	127
378	20230911	140000	48175831	1767	1767	1767	1767	0
379	20230911	135900	48175831	1767	1767	1767	1767	0
380	20230911	135800	48175831	1767	1767	1767	1767	0
381	20230911	135700	48175831	1767	1767	1767	1767	0
382	20230911	135600	48175831	1767	1767	1767	1767	0
383	20230911	135500	48175831	1767	1767	1767	1767	1309
384	20230911	135400	45862828	1766	1766	1766	1766	0
385	20230911	135300	45862828	1766	1766	1766	1766	196
386	20230911	135200	45516692	1766	1766	1766	1766	0
387	20230911	135100	45516692	1766	1766	1766	1766	28
388	20230911	135000	45467244	1766	1766	1766	1766	0
389	20230911	134900	45467244	1766	1766	1766	1766	28
390	20230911	134800	45417796	1764	1764	1764	1764	1
391	20230911	134700	45416032	1763	1763	1763	1763	1
392	20230911	134600	45414269	1767	1767	1767	1767	0
393	20230911	134500	45414269	1767	1767	1767	1767	0
394	20230911	134400	45414269	1767	1767	1767	1767	0
395	20230911	134300	45414269	1767	1767	1767	1767	0
396	20230911	134200	45414269	1767	1767	1767	1767	0
397	20230911	134100	45414269	1767	1767	1767	1767	0
398	20230911	134000	45414269	1767	1767	1767	1767	0
399	20230911	133900	45414269	1767	1767	1767	1767	0
400	20230911	133800	45414269	1767	1767	1767	1767	0
401	20230911	133700	45414269	1767	1767	1767	1767	0
402	20230911	133600	45414269	1767	1767	1767	1767	0
403	20230911	133500	45414269	1767	1767	1767	1767	0
404	20230911	133400	45414269	1767	1767	1767	1767	0
405	20230911	133300	45414269	1767	1767	1767	1767	0
406	20230911	133200	45414269	1767	1767	1767	1767	0
407	20230911	133100	45414269	1767	1764	1767	1764	707
408	20230911	133000	44166896	1762	1762	1762	1762	0
409	20230911	132900	44166896	1762	1762	1762	1762	0
410	20230911	132800	44166896	1762	1762	1762	1762	0
411	20230911	132700	44166896	1762	1762	1762	1762	0
412	20230911	132600	44166896	1762	1762	1762	1762	0
413	20230911	132500	44166896	1762	1762	1762	1762	50
414	20230911	132400	44078796	1762	1762	1762	1762	0
415	20230911	132300	44078796	1762	1762	1762	1762	1
416	20230911	132200	44077034	1763	1763	1763	1763	0
417	20230911	132100	44077034	1763	1763	1763	1763	0
418	20230911	132000	44077034	1763	1763	1763	1763	0
419	20230911	131900	44077034	1763	1763	1763	1763	0
420	20230911	131800	44077034	1763	1763	1763	1763	0
421	20230911	131700	44077034	1763	1763	1763	1763	0
422	20230911	131600	44077034	1763	1763	1763	1763	0
423	20230911	131500	44077034	1763	1763	1763	1763	0
424	20230911	131400	44077034	1763	1763	1763	1763	0
425	20230911	131300	44077034	1763	1763	1763	1763	0
426	20230911	131200	44077034	1763	1763	1763	1763	0
427	20230911	131100	44077034	1763	1763	1763	1763	0
428	20230911	131000	44077034	1763	1763	1763	1762	637
429	20230911	130900	42954061	1764	1764	1764	1764	0
430	20230911	130800	42954061	1764	1764	1764	1764	0
431	20230911	130700	42954061	1764	1764	1764	1764	0
432	20230911	130600	42954061	1764	1764	1764	1764	0
433	20230911	130500	42954061	1764	1764	1764	1764	250
434	20230911	130400	42513061	1764	1764	1764	1764	0
435	20230911	130300	42513061	1764	1764	1764	1764	5
436	20230911	130200	42504241	1764	1766	1766	1764	107
437	20230911	130100	42315443	1766	1766	1766	1766	9
438	20230911	130000	42299549	1766	1766	1766	1766	0
439	20230911	125900	42299549	1766	1766	1766	1766	0
440	20230911	125800	42299549	1766	1766	1766	1766	0
441	20230911	125700	42299549	1766	1766	1766	1766	1
442	20230911	125600	42297783	1763	1763	1763	1763	121
443	20230911	125500	42084460	1765	1765	1765	1765	670
444	20230911	125400	40901910	1765	1766	1766	1765	228
445	20230911	125300	40499487	1767	1768	1768	1767	30
446	20230911	125200	40446462	1768	1768	1768	1768	3
447	20230911	125100	40441158	1768	1768	1768	1768	0
448	20230911	125000	40441158	1768	1768	1768	1768	0
449	20230911	124900	40441158	1768	1769	1769	1768	46
450	20230911	124800	40359829	1765	1765	1765	1765	0
451	20230911	124700	40359829	1765	1765	1765	1765	0
452	20230911	124600	40359829	1765	1765	1765	1765	0
453	20230911	124500	40359829	1765	1766	1766	1765	734
454	20230911	124400	39064240	1766	1766	1766	1766	0
455	20230911	124300	39064240	1766	1766	1766	1766	12
456	20230911	124200	39043048	1765	1765	1765	1765	7
457	20230911	124100	39030693	1763	1765	1765	1763	321
458	20230911	124000	38464364	1765	1765	1765	1765	5
459	20230911	123900	38455539	1765	1765	1765	1765	5
460	20230911	123800	38446714	1765	1767	1767	1765	144
461	20230911	123700	38192408	1766	1766	1766	1766	0
462	20230911	123600	38192408	1766	1766	1766	1766	0
463	20230911	123500	38192408	1766	1766	1766	1766	0
464	20230911	123400	38192408	1766	1766	1766	1766	0
465	20230911	123300	38192408	1766	1766	1766	1766	0
466	20230911	123200	38192408	1766	1766	1766	1766	0
467	20230911	123100	38192408	1766	1766	1766	1766	0
468	20230911	123000	38192408	1766	1766	1766	1766	0
469	20230911	122900	38192408	1766	1766	1766	1766	0
470	20230911	122800	38192408	1766	1766	1766	1766	0
471	20230911	122700	38192408	1766	1766	1766	1766	0
472	20230911	122600	38192408	1766	1766	1766	1766	0
473	20230911	122500	38192408	1766	1766	1766	1766	0
474	20230911	122400	38192408	1766	1766	1766	1766	0
475	20230911	122300	38192408	1766	1766	1766	1766	0
476	20230911	122200	38192408	1766	1766	1766	1766	0
477	20230911	122100	38192408	1766	1768	1768	1766	200
478	20230911	122000	37839199	1766	1766	1766	1766	0
479	20230911	121900	37839199	1766	1766	1766	1766	0
480	20230911	121800	37839199	1766	1766	1766	1766	0
481	20230911	121700	37839199	1766	1766	1766	1766	0
482	20230911	121600	37839199	1766	1766	1766	1766	0
483	20230911	121500	37839199	1766	1766	1766	1766	0
484	20230911	121400	37839199	1766	1766	1766	1766	15
485	20230911	121300	37812709	1766	1766	1766	1766	0
486	20230911	121200	37812709	1766	1766	1766	1766	0
487	20230911	121100	37812709	1766	1766	1766	1766	0
488	20230911	121000	37812709	1766	1766	1766	1766	0
489	20230911	120900	37812709	1766	1766	1766	1766	0
490	20230911	120800	37812709	1766	1766	1766	1766	481
491	20230911	120700	36963263	1767	1768	1768	1767	12
492	20230911	120600	36942058	1770	1770	1770	1770	0
493	20230911	120500	36942058	1770	1770	1770	1770	0
494	20230911	120400	36942058	1770	1770	1770	1770	100
495	20230911	120300	36765058	1770	1770	1770	1770	0
496	20230911	120200	36765058	1770	1770	1770	1770	0
497	20230911	120100	36765058	1770	1770	1770	1770	0
498	20230911	120000	36765058	1770	1770	1770	1770	0
499	20230911	115900	36765058	1770	1770	1770	1770	0
500	20230911	115800	36765058	1770	1770	1770	1770	0
501	20230911	115700	36765058	1770	1770	1770	1770	0
502	20230911	115600	36765058	1770	1770	1770	1770	29
503	20230911	115500	36713728	1770	1770	1770	1770	0
504	20230911	115400	36713728	1770	1770	1770	1770	0
505	20230911	115300	36713728	1770	1770	1770	1770	0
506	20230911	115200	36713728	1770	1770	1770	1770	0
507	20230911	115100	36713728	1770	1770	1770	1770	0
508	20230911	115000	36713728	1770	1770	1770	1770	0
509	20230911	114900	36713728	1770	1770	1770	1770	0
510	20230911	114800	36713728	1770	1770	1770	1770	0
511	20230911	114700	36713728	1770	1770	1770	1770	1338
512	20230911	114600	34345468	1770	1770	1770	1770	500
513	20230911	114500	33460468	1767	1767	1767	1767	0
514	20230911	114400	33460468	1767	1767	1767	1767	0
515	20230911	114300	33460468	1767	1767	1767	1767	9
516	20230911	114200	33444565	1766	1766	1766	1766	0
517	20230911	114100	33444565	1766	1769	1769	1766	260
518	20230911	114000	32984972	1772	1773	1775	1772	1001
519	20230911	113900	31208210	1770	1770	1770	1770	0
520	20230911	113800	31208210	1770	1770	1770	1770	0
521	20230911	113700	31208210	1770	1770	1770	1770	0
522	20230911	113600	31208210	1770	1770	1770	1770	0
523	20230911	113500	31208210	1770	1770	1770	1770	0
524	20230911	113400	31208210	1770	1770	1770	1770	0
525	20230911	113300	31208210	1770	1770	1770	1770	0
526	20230911	113200	31208210	1770	1770	1770	1770	0
527	20230911	113100	31208210	1770	1770	1770	1770	0
528	20230911	113000	31208210	1770	1770	1770	1770	0
529	20230911	112900	31208210	1770	1770	1770	1770	286
530	20230911	112800	30701990	1770	1770	1770	1770	20
531	20230911	112700	30666590	1770	1770	1770	1770	0
532	20230911	112600	30666590	1770	1770	1770	1770	0
533	20230911	112500	30666590	1770	1770	1770	1770	0
534	20230911	112400	30666590	1770	1770	1770	1770	0
535	20230911	112300	30666590	1770	1770	1770	1770	0
536	20230911	112200	30666590	1770	1770	1770	1770	0
537	20230911	112100	30666590	1770	1770	1770	1770	0
538	20230911	112000	30666590	1770	1770	1770	1770	0
539	20230911	111900	30666590	1770	1770	1770	1770	199
540	20230911	111800	30314360	1770	1770	1770	1770	0
541	20230911	111700	30314360	1770	1770	1770	1770	3
542	20230911	111600	30309050	1770	1770	1770	1770	0
543	20230911	111500	30309050	1770	1770	1770	1770	0
544	20230911	111400	30309050	1770	1770	1770	1770	0
545	20230911	111300	30309050	1770	1770	1770	1770	0
546	20230911	111200	30309050	1770	1770	1770	1770	90
547	20230911	111100	30149750	1770	1770	1770	1770	0
548	20230911	111000	30149750	1770	1770	1770	1770	0
549	20230911	110900	30149750	1770	1770	1770	1770	0
550	20230911	110800	30149750	1770	1770	1770	1770	0
551	20230911	110700	30149750	1770	1770	1770	1770	0
552	20230911	110600	30149750	1770	1770	1770	1770	0
553	20230911	110500	30149750	1770	1770	1770	1770	0
554	20230911	110400	30149750	1770	1770	1770	1770	300
555	20230911	110300	29618750	1770	1770	1770	1770	0
556	20230911	110200	29618750	1770	1770	1770	1770	0
557	20230911	110100	29618750	1770	1771	1771	1770	2000
558	20230911	110000	26078618	1771	1772	1772	1771	3000
559	20230911	105900	20765437	1772	1774	1774	1772	1000
560	20230911	105800	18992527	1775	1775	1775	1775	0
561	20230911	105700	18992527	1775	1775	1775	1775	0
562	20230911	105600	18992527	1775	1775	1775	1775	0
563	20230911	105500	18992527	1775	1775	1775	1775	0
564	20230911	105400	18992527	1775	1775	1775	1775	0
565	20230911	105300	18992527	1775	1775	1775	1775	6
566	20230911	105200	18981877	1775	1775	1775	1775	0
567	20230911	105100	18981877	1775	1775	1775	1775	3
568	20230911	105000	18976552	1774	1775	1775	1774	29
569	20230911	104900	18925079	1775	1775	1775	1775	57
570	20230911	104800	18823904	1775	1775	1775	1775	619
571	20230911	104700	17725179	1775	1775	1775	1775	0
572	20230911	104600	17725179	1775	1775	1775	1775	0
573	20230911	104500	17725179	1775	1775	1775	1775	0
574	20230911	104400	17725179	1775	1775	1775	1775	5
575	20230911	104300	17716304	1775	1775	1775	1775	0
576	20230911	104200	17716304	1775	1775	1775	1775	0
577	20230911	104100	17716304	1775	1775	1775	1775	0
578	20230911	104000	17716304	1775	1775	1775	1775	114
579	20230911	103900	17513954	1774	1774	1774	1774	0
580	20230911	103800	17513954	1774	1774	1774	1774	0
581	20230911	103700	17513954	1774	1774	1774	1774	0
582	20230911	103600	17513954	1774	1774	1774	1774	0
583	20230911	103500	17513954	1774	1774	1774	1774	0
584	20230911	103400	17513954	1774	1775	1775	1774	6
585	20230911	103300	17503308	1775	1775	1775	1775	3
586	20230911	103200	17497983	1774	1774	1774	1774	0
587	20230911	103100	17497983	1774	1774	1774	1774	0
588	20230911	103000	17497983	1774	1774	1774	1774	0
589	20230911	102900	17497983	1774	1774	1774	1774	0
590	20230911	102800	17497983	1774	1774	1774	1774	0
591	20230911	102700	17497983	1774	1774	1774	1774	0
592	20230911	102600	17497983	1774	1774	1774	1774	0
593	20230911	102500	17497983	1774	1774	1774	1774	0
594	20230911	102400	17497983	1774	1774	1774	1774	0
595	20230911	102300	17497983	1774	1774	1774	1774	0
596	20230911	102200	17497983	1774	1774	1774	1774	0
597	20230911	102100	17497983	1774	1774	1774	1774	0
598	20230911	102000	17497983	1774	1774	1774	1774	0
599	20230911	101900	17497983	1774	1775	1775	1774	33
600	20230911	101800	17439430	1774	1782	1782	1774	1004
601	20230911	101700	15658258	1783	1783	1783	1783	0
602	20230911	101600	15658258	1783	1783	1783	1783	5
603	20230911	101500	15649343	1783	1783	1783	1783	6
604	20230911	101400	15638645	1785	1785	1785	1785	0
605	20230911	101300	15638645	1785	1785	1785	1785	168
606	20230911	101200	15338765	1785	1785	1785	1785	0
607	20230911	101100	15338765	1785	1785	1785	1785	0
608	20230911	101000	15338765	1785	1785	1785	1785	0
609	20230911	100900	15338765	1785	1785	1785	1785	1
610	20230911	100800	15336980	1785	1785	1785	1785	1
611	20230911	100700	15335195	1785	1785	1785	1785	0
612	20230911	100600	15335195	1785	1785	1785	1785	0
613	20230911	100500	15335195	1785	1785	1785	1785	0
614	20230911	100400	15335195	1785	1785	1785	1785	0
615	20230911	100300	15335195	1785	1785	1785	1785	0
616	20230911	100200	15335195	1785	1785	1785	1785	0
617	20230911	100100	15335195	1785	1785	1785	1785	0
618	20230911	100000	15335195	1785	1785	1785	1785	1
619	20230911	095900	15333410	1784	1784	1784	1784	0
620	20230911	095800	15333410	1784	1784	1784	1784	6
621	20230911	095700	15322706	1784	1784	1784	1784	0
622	20230911	095600	15322706	1784	1784	1784	1784	0
623	20230911	095500	15322706	1784	1784	1784	1784	0
624	20230911	095400	15322706	1784	1784	1784	1784	49
625	20230911	095300	15235290	1784	1784	1784	1784	0
626	20230911	095200	15235290	1784	1784	1784	1784	0
627	20230911	095100	15235290	1784	1784	1784	1784	0
628	20230911	095000	15235290	1784	1784	1784	1784	0
629	20230911	094900	15235290	1784	1784	1784	1784	0
630	20230911	094800	15235290	1784	1784	1784	1784	150
631	20230911	094700	14967690	1774	1774	1774	1774	0
632	20230911	094600	14967690	1774	1774	1774	1774	0
633	20230911	094500	14967690	1774	1774	1774	1774	0
634	20230911	094400	14967690	1774	1774	1774	1774	0
635	20230911	094300	14967690	1774	1774	1774	1774	0
636	20230911	094200	14967690	1774	1774	1774	1774	0
637	20230911	094100	14967690	1774	1774	1774	1774	0
638	20230911	094000	14967690	1774	1784	1784	1774	557
639	20230911	093900	13979522	1774	1774	1774	1774	1008
640	20230911	093800	12191330	1774	1774	1774	1774	75
641	20230911	093700	12058280	1773	1774	1774	1773	143
642	20230911	093600	11804648	1774	1774	1774	1774	0
643	20230911	093500	11804648	1774	1774	1774	1774	207
644	20230911	093400	11437430	1774	1774	1774	1774	832
645	20230911	093300	9961462	1785	1785	1785	1785	0
646	20230911	093200	9961462	1785	1785	1785	1785	0
647	20230911	093100	9961462	1785	1785	1785	1785	29
648	20230911	093000	9909697	1784	1784	1784	1784	33
649	20230911	092900	9850825	1784	1784	1784	1784	7
650	20230911	092800	9838337	1784	1784	1784	1784	11
651	20230911	092700	9818713	1784	1784	1784	1784	162
652	20230911	092600	9529705	1784	1784	1784	1784	3
653	20230911	092500	9524353	1784	1784	1784	1774	563
654	20230911	092400	8525534	1784	1784	1784	1784	2
655	20230911	092300	8521966	1774	1774	1774	1774	0
656	20230911	092200	8521966	1774	1774	1774	1774	0
657	20230911	092100	8521966	1774	1774	1774	1774	0
658	20230911	092000	8521966	1774	1774	1774	1774	0
659	20230911	091900	8521966	1774	1774	1774	1774	0
660	20230911	091800	8521966	1774	1774	1774	1774	0
661	20230911	091700	8521966	1774	1774	1774	1774	10
662	20230911	091600	8504226	1772	1772	1772	1772	0
663	20230911	091500	8504226	1772	1772	1772	1772	0
664	20230911	091400	8504226	1772	1772	1772	1772	0
665	20230911	091300	8504226	1772	1776	1776	1772	713
666	20230911	091200	7238710	1777	1783	1783	1777	335
667	20230911	091100	6642218	1784	1784	1784	1784	21
668	20230911	091000	6604754	1788	1788	1788	1788	10
669	20230911	090900	6586874	1783	1783	1783	1783	1
670	20230911	090800	6585091	1788	1788	1788	1788	20
671	20230911	090700	6549331	1789	1789	1789	1789	0
672	20230911	090600	6549331	1789	1799	1799	1789	278
673	20230911	090500	6051889	1799	1799	1799	1799	162
674	20230911	090400	5760451	1789	1789	1789	1789	344
675	20230911	090300	5145035	1790	1790	1790	1790	113
676	20230911	090200	4942765	1799	1800	1800	1797	25
677	20230911	090100	4897800	1800	1800	1800	1800	1030
678	20230911	090000	3043800	1800	1800	1800	1800	1691