KissMeData/031510/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190300	183558662	1838	1838	1838	1838	1841
3	20230914	190200	183558662	1838	1838	1838	1838	0
4	20230914	190100	183558662	1838	1838	1838	1838	0
5	20230914	190000	183558662	1838	1838	1838	1838	0
6	20230914	185900	183558662	1838	1838	1838	1838	0
7	20230914	185800	183558662	1838	1838	1838	1838	0
8	20230914	185700	183558662	1838	1838	1838	1838	0
9	20230914	185600	183558662	1838	1838	1838	1838	0
10	20230914	185500	183558662	1838	1838	1838	1838	0
11	20230914	185400	183558662	1838	1838	1838	1838	0
12	20230914	185300	183558662	1838	1838	1838	1838	0
13	20230914	185200	183558662	1838	1838	1838	1838	0
14	20230914	185100	183558662	1838	1838	1838	1838	0
15	20230914	185000	183558662	1838	1838	1838	1838	0
16	20230914	184900	183558662	1838	1838	1838	1838	0
17	20230914	184800	183558662	1838	1838	1838	1838	0
18	20230914	184700	183558662	1838	1838	1838	1838	0
19	20230914	184600	183558662	1838	1838	1838	1838	0
20	20230914	184500	183558662	1838	1838	1838	1838	0
21	20230914	184400	183558662	1838	1838	1838	1838	0
22	20230914	184300	183558662	1838	1838	1838	1838	0
23	20230914	184200	183558662	1838	1838	1838	1838	0
24	20230914	184100	183558662	1838	1838	1838	1838	0
25	20230914	184000	183558662	1838	1838	1838	1838	0
26	20230914	183900	183558662	1838	1838	1838	1838	0
27	20230914	183800	183558662	1838	1838	1838	1838	0
28	20230914	183700	183558662	1838	1838	1838	1838	0
29	20230914	183600	183558662	1838	1838	1838	1838	0
30	20230914	183500	183558662	1838	1838	1838	1838	0
31	20230914	183400	183558662	1838	1838	1838	1838	0
32	20230914	183300	183558662	1838	1838	1838	1838	1841
33	20230914	183200	183558662	1838	1838	1838	1838	0
34	20230914	183100	183558662	1838	1838	1838	1838	0
35	20230914	183000	183558662	1838	1838	1838	1838	0
36	20230914	182900	183558662	1838	1838	1838	1838	0
37	20230914	182800	183558662	1838	1838	1838	1838	0
38	20230914	182700	183558662	1838	1838	1838	1838	0
39	20230914	182600	183558662	1838	1838	1838	1838	0
40	20230914	182500	183558662	1838	1838	1838	1838	0
41	20230914	182400	183558662	1838	1838	1838	1838	0
42	20230914	182300	183558662	1838	1838	1838	1838	0
43	20230914	182200	183558662	1838	1838	1838	1838	0
44	20230914	182100	183558662	1838	1838	1838	1838	0
45	20230914	182000	183558662	1838	1838	1838	1838	0
46	20230914	181900	183558662	1838	1838	1838	1838	0
47	20230914	181800	183558662	1838	1838	1838	1838	0
48	20230914	181700	183558662	1838	1838	1838	1838	0
49	20230914	181600	183558662	1838	1838	1838	1838	0
50	20230914	181500	183558662	1838	1838	1838	1838	0
51	20230914	181400	183558662	1838	1838	1838	1838	0
52	20230914	181300	183558662	1838	1838	1838	1838	0
53	20230914	181200	183558662	1838	1838	1838	1838	0
54	20230914	181100	183558662	1838	1838	1838	1838	0
55	20230914	181000	183558662	1838	1838	1838	1838	0
56	20230914	180900	183558662	1838	1838	1838	1838	0
57	20230914	180800	183558662	1838	1838	1838	1838	0
58	20230914	180700	183558662	1838	1838	1838	1838	0
59	20230914	180600	183558662	1838	1838	1838	1838	0
60	20230914	180500	183558662	1838	1838	1838	1838	0
61	20230914	180400	183558662	1838	1838	1838	1838	0
62	20230914	180300	183558662	1838	1838	1838	1838	1841
63	20230914	180200	183558662	1838	1838	1838	1838	0
64	20230914	180100	183558662	1838	1838	1838	1838	0
65	20230914	180000	183558662	1838	1838	1838	1838	0
66	20230914	175900	183558662	1838	1838	1838	1838	0
67	20230914	175800	183558662	1838	1838	1838	1838	0
68	20230914	175700	183558662	1838	1838	1838	1838	0
69	20230914	175600	183558662	1838	1838	1838	1838	0
70	20230914	175500	183558662	1838	1838	1838	1838	0
71	20230914	175400	183558662	1838	1838	1838	1838	0
72	20230914	175300	183558662	1838	1838	1838	1838	0
73	20230914	175200	183558662	1838	1838	1838	1838	0
74	20230914	175100	183558662	1838	1838	1838	1838	0
75	20230914	175000	183558662	1838	1838	1838	1838	0
76	20230914	174900	183558662	1838	1838	1838	1838	0
77	20230914	174800	183558662	1838	1838	1838	1838	0
78	20230914	174700	183558662	1838	1838	1838	1838	0
79	20230914	174600	183558662	1838	1838	1838	1838	0
80	20230914	174500	183558662	1838	1838	1838	1838	0
81	20230914	174400	183558662	1838	1838	1838	1838	0
82	20230914	174300	183558662	1838	1838	1838	1838	0
83	20230914	174200	183558662	1838	1838	1838	1838	0
84	20230914	174100	183558662	1838	1838	1838	1838	0
85	20230914	174000	183558662	1838	1838	1838	1838	0
86	20230914	173900	183558662	1838	1838	1838	1838	0
87	20230914	173800	183558662	1838	1838	1838	1838	0
88	20230914	173700	183558662	1838	1838	1838	1838	0
89	20230914	173600	183558662	1838	1838	1838	1838	0
90	20230914	173500	183558662	1838	1838	1838	1838	0
91	20230914	173400	183558662	1838	1838	1838	1838	0
92	20230914	173300	183558662	1838	1838	1838	1838	1841
93	20230914	173200	183558662	1838	1838	1838	1838	0
94	20230914	173100	183558662	1838	1838	1838	1838	0
95	20230914	173000	183558662	1838	1838	1838	1838	0
96	20230914	172900	183558662	1838	1838	1838	1838	0
97	20230914	172800	183558662	1838	1838	1838	1838	0
98	20230914	172700	183558662	1838	1838	1838	1838	0
99	20230914	172600	183558662	1838	1838	1838	1838	0
100	20230914	172500	183558662	1838	1838	1838	1838	0
101	20230914	172400	183558662	1838	1838	1838	1838	0
102	20230914	172300	183558662	1838	1838	1838	1838	0
103	20230914	172200	183558662	1838	1838	1838	1838	0
104	20230914	172100	183558662	1838	1838	1838	1838	0
105	20230914	172000	183558662	1838	1838	1838	1838	0
106	20230914	171900	183558662	1838	1838	1838	1838	0
107	20230914	171800	183558662	1838	1838	1838	1838	0
108	20230914	171700	183558662	1838	1838	1838	1838	0
109	20230914	171600	183558662	1838	1838	1838	1838	0
110	20230914	171500	183558662	1838	1838	1838	1838	0
111	20230914	171400	183558662	1838	1838	1838	1838	0
112	20230914	171300	183558662	1838	1838	1838	1838	0
113	20230914	171200	183558662	1838	1838	1838	1838	0
114	20230914	171100	183558662	1838	1838	1838	1838	0
115	20230914	171000	183558662	1838	1838	1838	1838	0
116	20230914	170900	183558662	1838	1838	1838	1838	0
117	20230914	170800	183558662	1838	1838	1838	1838	0
118	20230914	170700	183558662	1838	1838	1838	1838	0
119	20230914	170600	183558662	1838	1838	1838	1838	0
120	20230914	170500	183558662	1838	1838	1838	1838	0
121	20230914	170400	183558662	1838	1838	1838	1838	0
122	20230914	170300	183558662	1838	1838	1838	1838	1841
123	20230914	170200	183558662	1838	1838	1838	1838	0
124	20230914	170100	183558662	1838	1838	1838	1838	0
125	20230914	170000	183558662	1838	1838	1838	1838	0
126	20230914	165900	183558662	1838	1838	1838	1838	0
127	20230914	165800	183558662	1838	1838	1838	1838	0
128	20230914	165700	183558662	1838	1838	1838	1838	0
129	20230914	165600	183558662	1838	1838	1838	1838	0
130	20230914	165500	183558662	1838	1838	1838	1838	0
131	20230914	165400	183558662	1838	1838	1838	1838	0
132	20230914	165300	183558662	1838	1838	1838	1838	0
133	20230914	165200	183558662	1838	1838	1838	1838	0
134	20230914	165100	183558662	1838	1838	1838	1838	0
135	20230914	165000	183558662	1838	1838	1838	1838	0
136	20230914	164900	183558662	1838	1838	1838	1838	0
137	20230914	164800	183558662	1838	1838	1838	1838	0
138	20230914	164700	183558662	1838	1838	1838	1838	0
139	20230914	164600	183558662	1838	1838	1838	1838	0
140	20230914	164500	183558662	1838	1838	1838	1838	0
141	20230914	164400	183558662	1838	1838	1838	1838	0
142	20230914	164300	183558662	1838	1838	1838	1838	0
143	20230914	164200	183558662	1838	1838	1838	1838	0
144	20230914	164100	183558662	1838	1838	1838	1838	0
145	20230914	164000	183558662	1838	1838	1838	1838	0
146	20230914	163900	183558662	1838	1838	1838	1838	0
147	20230914	163800	183558662	1838	1838	1838	1838	0
148	20230914	163700	183558662	1838	1838	1838	1838	0
149	20230914	163600	183558662	1838	1838	1838	1838	0
150	20230914	163500	183558662	1838	1838	1838	1838	0
151	20230914	163400	183558662	1838	1838	1838	1838	0
152	20230914	163300	183558662	1838	1838	1838	1838	1841
153	20230914	163200	183558662	1838	1838	1838	1838	0
154	20230914	163100	183558662	1838	1838	1838	1838	0
155	20230914	163000	183558662	1838	1838	1838	1838	0
156	20230914	162900	183558662	1838	1838	1838	1838	0
157	20230914	162800	183558662	1838	1838	1838	1838	0
158	20230914	162700	183558662	1838	1838	1838	1838	0
159	20230914	162600	183558662	1838	1838	1838	1838	0
160	20230914	162500	183558662	1838	1838	1838	1838	0
161	20230914	162400	183558662	1838	1838	1838	1838	0
162	20230914	162300	183558662	1838	1838	1838	1838	0
163	20230914	162200	183558662	1838	1838	1838	1838	0
164	20230914	162100	183558662	1838	1838	1838	1838	0
165	20230914	162000	183558662	1838	1838	1838	1838	0
166	20230914	161900	183558662	1838	1838	1838	1838	0
167	20230914	161800	183558662	1838	1838	1838	1838	0
168	20230914	161700	183558662	1838	1838	1838	1838	0
169	20230914	161600	183558662	1838	1838	1838	1838	0
170	20230914	161500	183558662	1838	1838	1838	1838	0
171	20230914	161400	183558662	1838	1838	1838	1838	0
172	20230914	161300	183558662	1838	1838	1838	1838	0
173	20230914	161200	183558662	1838	1838	1838	1838	0
174	20230914	161100	183558662	1838	1838	1838	1838	0
175	20230914	161000	183558662	1838	1838	1838	1838	0
176	20230914	160900	183558662	1838	1838	1838	1838	0
177	20230914	160800	183558662	1838	1838	1838	1838	0
178	20230914	160700	183558662	1838	1838	1838	1838	0
179	20230914	160600	183558662	1838	1838	1838	1838	0
180	20230914	160500	183558662	1838	1838	1838	1838	0
181	20230914	160400	183558662	1838	1838	1838	1838	0
182	20230914	160300	183558662	1838	1838	1838	1838	1841
183	20230914	160200	183558662	1838	1838	1838	1838	0
184	20230914	160100	183558662	1838	1838	1838	1838	0
185	20230914	160000	183558662	1838	1838	1838	1838	0
186	20230914	155900	183558662	1838	1838	1838	1838	0
187	20230914	155800	183558662	1838	1838	1838	1838	0
188	20230914	155700	183558662	1838	1838	1838	1838	0
189	20230914	155600	183558662	1838	1838	1838	1838	0
190	20230914	155500	183558662	1838	1838	1838	1838	0
191	20230914	155400	183558662	1838	1838	1838	1838	0
192	20230914	155300	183558662	1838	1838	1838	1838	0
193	20230914	155200	183558662	1838	1838	1838	1838	0
194	20230914	155100	183558662	1838	1838	1838	1838	0
195	20230914	155000	183558662	1838	1838	1838	1838	0
196	20230914	154900	183558662	1838	1838	1838	1838	0
197	20230914	154800	183558662	1838	1838	1838	1838	0
198	20230914	154700	183558662	1838	1838	1838	1838	0
199	20230914	154600	183558662	1838	1838	1838	1838	0
200	20230914	154500	183558662	1838	1838	1838	1838	0
201	20230914	154400	183558662	1838	1838	1838	1838	0
202	20230914	154300	183558662	1838	1838	1838	1838	0
203	20230914	154200	183558662	1838	1838	1838	1838	0
204	20230914	154100	183558662	1838	1838	1838	1838	0
205	20230914	154000	183558662	1838	1838	1838	1838	0
206	20230914	153900	183558662	1838	1838	1838	1838	0
207	20230914	153800	183558662	1838	1838	1838	1838	0
208	20230914	153700	183558662	1838	1838	1838	1838	0
209	20230914	153600	183558662	1838	1838	1838	1838	0
210	20230914	153500	183558662	1838	1838	1838	1838	0
211	20230914	153400	183558662	1838	1838	1838	1838	0
212	20230914	153300	183558662	1838	1838	1838	1838	1841
213	20230914	153200	183558662	1838	1838	1838	1838	0
214	20230914	153100	183558662	1838	1838	1838	1838	0
215	20230914	153000	183558662	1838	1838	1838	1838	1841
216	20230914	152900	180174904	1830	1830	1830	1830	0
217	20230914	152800	180174904	1830	1830	1830	1830	0
218	20230914	152700	180174904	1830	1830	1830	1830	0
219	20230914	152600	180174904	1830	1830	1830	1830	0
220	20230914	152500	180174904	1830	1830	1830	1830	0
221	20230914	152400	180174904	1830	1830	1830	1830	0
222	20230914	152300	180174904	1830	1830	1830	1830	0
223	20230914	152200	180174904	1830	1830	1830	1830	0
224	20230914	152100	180174904	1830	1830	1830	1830	0
225	20230914	152000	180174904	1830	1830	1830	1830	0
226	20230914	151900	180174904	1830	1827	1830	1827	88
227	20230914	151800	180014098	1827	1827	1827	1827	0
228	20230914	151700	180014098	1827	1827	1827	1827	0
229	20230914	151600	180014098	1827	1827	1827	1827	0
230	20230914	151500	180014098	1827	1827	1827	1827	40
231	20230914	151400	179941018	1830	1830	1830	1830	0
232	20230914	151300	179941018	1830	1829	1830	1829	11
233	20230914	151200	179920889	1827	1827	1827	1827	20
234	20230914	151100	179884349	1827	1827	1827	1827	0
235	20230914	151000	179884349	1827	1827	1827	1827	0
236	20230914	150900	179884349	1827	1827	1827	1827	112
237	20230914	150800	179679725	1827	1827	1827	1827	0
238	20230914	150700	179679725	1827	1830	1830	1827	133
239	20230914	150600	179436350	1827	1827	1827	1827	0
240	20230914	150500	179436350	1827	1827	1827	1827	5
241	20230914	150400	179427215	1825	1825	1825	1825	20
242	20230914	150300	179390715	1825	1825	1825	1825	0
243	20230914	150200	179390715	1825	1825	1825	1825	0
244	20230914	150100	179390715	1825	1825	1825	1825	52
245	20230914	150000	179295815	1825	1825	1825	1825	0
246	20230914	145900	179295815	1825	1825	1825	1825	20
247	20230914	145800	179259315	1825	1825	1825	1825	0
248	20230914	145700	179259315	1825	1825	1825	1825	0
249	20230914	145600	179259315	1825	1826	1826	1825	5
250	20230914	145500	179250189	1825	1825	1825	1825	830
251	20230914	145400	177735439	1825	1826	1826	1825	1234
252	20230914	145300	175482275	1825	1825	1825	1825	0
253	20230914	145200	175482275	1825	1825	1825	1825	7
254	20230914	145100	175469500	1826	1826	1826	1826	0
255	20230914	145000	175469500	1826	1826	1826	1826	0
256	20230914	144900	175469500	1826	1829	1829	1826	390
257	20230914	144800	174757324	1828	1829	1829	1828	36
258	20230914	144700	174691492	1830	1830	1830	1830	769
259	20230914	144600	173284222	1830	1830	1830	1830	66
260	20230914	144500	173163442	1839	1834	1839	1834	666
261	20230914	144400	171939633	1837	1837	1837	1837	0
262	20230914	144300	171939633	1837	1837	1837	1837	0
263	20230914	144200	171939633	1837	1837	1837	1837	0
264	20230914	144100	171939633	1837	1837	1837	1837	0
265	20230914	144000	171939633	1837	1836	1837	1836	90
266	20230914	143900	171774318	1836	1836	1836	1836	0
267	20230914	143800	171774318	1836	1836	1836	1836	20
268	20230914	143700	171737598	1836	1837	1837	1836	4147
269	20230914	143600	164119985	1838	1838	1838	1838	79
270	20230914	143500	163974783	1838	1838	1838	1838	45
271	20230914	143400	163892073	1839	1839	1839	1839	0
272	20230914	143300	163892073	1839	1839	1839	1839	0
273	20230914	143200	163892073	1839	1839	1839	1839	2014
274	20230914	143100	160188327	1839	1839	1839	1839	0
275	20230914	143000	160188327	1839	1839	1839	1839	0
276	20230914	142900	160188327	1839	1839	1839	1839	203
277	20230914	142800	159815010	1839	1839	1839	1839	0
278	20230914	142700	159815010	1839	1839	1839	1839	100
279	20230914	142600	159631110	1839	1839	1839	1839	10
280	20230914	142500	159612720	1839	1839	1839	1839	417
281	20230914	142400	158845857	1839	1839	1839	1839	1561
282	20230914	142300	155975178	1839	1839	1839	1839	244
283	20230914	142200	155526462	1839	1839	1839	1839	0
284	20230914	142100	155526462	1839	1839	1839	1839	11
285	20230914	142000	155506233	1839	1839	1839	1839	50
286	20230914	141900	155414283	1840	1840	1840	1840	0
287	20230914	141800	155414283	1840	1840	1840	1840	0
288	20230914	141700	155414283	1840	1840	1840	1840	2295
289	20230914	141600	151191483	1840	1838	1840	1838	10000
290	20230914	141500	132802229	1838	1838	1838	1838	0
291	20230914	141400	132802229	1838	1836	1838	1836	1245
292	20230914	141300	130516019	1836	1836	1836	1836	15
293	20230914	141200	130488479	1836	1836	1836	1836	729
294	20230914	141100	129150035	1836	1836	1836	1836	474
295	20230914	141000	128279771	1836	1836	1836	1836	100
296	20230914	140900	128096171	1836	1836	1836	1836	798
297	20230914	140800	126631043	1836	1837	1837	1836	2704
298	20230914	140700	121666323	1837	1838	1838	1837	330
299	20230914	140600	121059863	1838	1838	1838	1838	29
300	20230914	140500	121006561	1838	1838	1838	1838	14
301	20230914	140400	120980829	1838	1838	1838	1838	20
302	20230914	140300	120944069	1836	1836	1836	1836	0
303	20230914	140200	120944069	1836	1836	1836	1836	500
304	20230914	140100	120026069	1836	1836	1836	1836	525
305	20230914	140000	119062169	1836	1833	1836	1833	508
306	20230914	135900	118130990	1832	1832	1832	1832	74
307	20230914	135800	117995422	1832	1832	1832	1830	9
308	20230914	135700	117978940	1832	1830	1832	1830	104
309	20230914	135600	117788414	1830	1830	1830	1830	868
310	20230914	135500	116199974	1829	1829	1829	1829	606
311	20230914	135400	115091600	1829	1829	1829	1829	0
312	20230914	135300	115091600	1829	1829	1829	1829	0
313	20230914	135200	115091600	1829	1829	1829	1829	60
314	20230914	135100	114981860	1827	1827	1827	1827	5
315	20230914	135000	114972725	1826	1829	1829	1826	285
316	20230914	134900	114451480	1829	1827	1829	1827	203
317	20230914	134800	114080464	1826	1826	1826	1826	0
318	20230914	134700	114080464	1826	1826	1826	1826	0
319	20230914	134600	114080464	1826	1826	1826	1826	50
320	20230914	134500	113989164	1826	1826	1826	1826	0
321	20230914	134400	113989164	1826	1825	1826	1825	770
322	20230914	134300	112583644	1826	1826	1826	1826	0
323	20230914	134200	112583644	1826	1825	1826	1825	80
324	20230914	134100	112437614	1823	1823	1823	1823	10
325	20230914	134000	112419384	1823	1823	1823	1823	10
326	20230914	133900	112401154	1820	1820	1820	1820	20
327	20230914	133800	112364754	1820	1820	1820	1820	1
328	20230914	133700	112362934	1819	1819	1819	1819	0
329	20230914	133600	112362934	1819	1819	1819	1819	0
330	20230914	133500	112362934	1819	1819	1819	1819	0
331	20230914	133400	112362934	1819	1820	1820	1819	55
332	20230914	133300	112262888	1819	1819	1819	1819	0
333	20230914	133200	112262888	1819	1826	1826	1819	530
334	20230914	133100	111297528	1827	1827	1827	1827	10
335	20230914	133000	111279258	1827	1827	1827	1827	0
336	20230914	132900	111279258	1827	1827	1827	1827	80
337	20230914	132800	111133098	1825	1825	1825	1825	10
338	20230914	132700	111114848	1823	1823	1823	1823	4
339	20230914	132600	111107556	1827	1823	1827	1823	11
340	20230914	132500	111087463	1819	1819	1819	1819	0
341	20230914	132400	111087463	1819	1819	1819	1819	0
342	20230914	132300	111087463	1819	1819	1819	1819	0
343	20230914	132200	111087463	1819	1819	1819	1819	0
344	20230914	132100	111087463	1819	1829	1829	1819	1229
345	20230914	132000	108842237	1829	1821	1830	1821	1054
346	20230914	131900	106918627	1820	1820	1820	1820	0
347	20230914	131800	106918627	1820	1818	1820	1818	5400
348	20230914	131700	97090679	1818	1818	1818	1818	0
349	20230914	131600	97090679	1818	1818	1818	1818	1
350	20230914	131500	97088861	1819	1819	1819	1819	2
351	20230914	131400	97085223	1819	1819	1819	1819	0
352	20230914	131300	97085223	1819	1819	1819	1819	0
353	20230914	131200	97085223	1819	1819	1819	1819	54
354	20230914	131100	96986997	1819	1819	1819	1819	8
355	20230914	131000	96972445	1819	1819	1819	1819	60
356	20230914	130900	96863305	1819	1819	1820	1819	213
357	20230914	130800	96475665	1820	1820	1820	1820	0
358	20230914	130700	96475665	1820	1820	1820	1820	0
359	20230914	130600	96475665	1820	1820	1820	1820	450
360	20230914	130500	95656665	1820	1819	1820	1819	2636
361	20230914	130400	90859303	1819	1819	1819	1819	0
362	20230914	130300	90859303	1819	1819	1819	1819	0
363	20230914	130200	90859303	1819	1819	1819	1819	1
364	20230914	130100	90857484	1814	1814	1814	1814	0
365	20230914	130000	90857484	1814	1814	1814	1814	0
366	20230914	125900	90857484	1814	1814	1814	1814	0
367	20230914	125800	90857484	1814	1814	1814	1814	0
368	20230914	125700	90857484	1814	1814	1814	1814	0
369	20230914	125600	90857484	1814	1814	1814	1814	0
370	20230914	125500	90857484	1814	1814	1814	1814	0
371	20230914	125400	90857484	1814	1814	1814	1814	0
372	20230914	125300	90857484	1814	1814	1814	1814	0
373	20230914	125200	90857484	1814	1814	1814	1814	50
374	20230914	125100	90766784	1814	1814	1814	1814	0
375	20230914	125000	90766784	1814	1814	1814	1814	0
376	20230914	124900	90766784	1814	1814	1814	1814	0
377	20230914	124800	90766784	1814	1814	1814	1814	0
378	20230914	124700	90766784	1814	1814	1814	1814	23
379	20230914	124600	90725062	1820	1816	1820	1810	1758
380	20230914	124500	87538625	1820	1819	1820	1819	300
381	20230914	124400	86992636	1819	1819	1819	1819	1
382	20230914	124300	86990817	1816	1816	1816	1816	0
383	20230914	124200	86990817	1816	1816	1816	1816	1
384	20230914	124100	86989001	1816	1815	1816	1815	1127
385	20230914	124000	84943493	1814	1814	1814	1814	0
386	20230914	123900	84943493	1814	1814	1814	1814	0
387	20230914	123800	84943493	1814	1814	1814	1814	0
388	20230914	123700	84943493	1814	1813	1814	1813	1818
389	20230914	123600	81646265	1810	1810	1810	1810	0
390	20230914	123500	81646265	1810	1810	1810	1810	0
391	20230914	123400	81646265	1810	1810	1810	1810	0
392	20230914	123300	81646265	1810	1810	1810	1810	0
393	20230914	123200	81646265	1810	1810	1810	1810	0
394	20230914	123100	81646265	1810	1810	1810	1810	50
395	20230914	123000	81555765	1810	1810	1810	1810	8
396	20230914	122900	81541285	1814	1810	1814	1809	703
397	20230914	122800	80268226	1810	1810	1810	1810	0
398	20230914	122700	80268226	1810	1810	1810	1810	0
399	20230914	122600	80268226	1810	1810	1810	1810	0
400	20230914	122500	80268226	1810	1810	1810	1810	0
401	20230914	122400	80268226	1810	1810	1810	1810	0
402	20230914	122300	80268226	1810	1810	1810	1810	0
403	20230914	122200	80268226	1810	1810	1810	1810	0
404	20230914	122100	80268226	1810	1810	1810	1810	0
405	20230914	122000	80268226	1810	1810	1810	1810	0
406	20230914	121900	80268226	1810	1810	1810	1810	431
407	20230914	121800	79488116	1810	1810	1810	1810	0
408	20230914	121700	79488116	1810	1810	1810	1810	0
409	20230914	121600	79488116	1810	1809	1810	1809	1150
410	20230914	121500	77406866	1809	1809	1809	1809	0
411	20230914	121400	77406866	1809	1809	1809	1809	50
412	20230914	121300	77316416	1809	1809	1809	1809	10
413	20230914	121200	77298326	1809	1809	1809	1809	100
414	20230914	121100	77117426	1805	1805	1805	1805	0
415	20230914	121000	77117426	1805	1805	1805	1805	0
416	20230914	120900	77117426	1805	1805	1805	1805	0
417	20230914	120800	77117426	1805	1805	1805	1805	0
418	20230914	120700	77117426	1805	1805	1805	1805	0
419	20230914	120600	77117426	1805	1805	1805	1805	0
420	20230914	120500	77117426	1805	1805	1805	1805	0
421	20230914	120400	77117426	1805	1805	1805	1805	0
422	20230914	120300	77117426	1805	1805	1805	1805	151
423	20230914	120200	76844871	1810	1810	1810	1810	0
424	20230914	120100	76844871	1810	1810	1810	1810	0
425	20230914	120000	76844871	1810	1810	1810	1810	0
426	20230914	115900	76844871	1810	1810	1810	1810	0
427	20230914	115800	76844871	1810	1810	1810	1810	0
428	20230914	115700	76844871	1810	1810	1810	1810	0
429	20230914	115600	76844871	1810	1810	1810	1810	0
430	20230914	115500	76844871	1810	1810	1810	1810	0
431	20230914	115400	76844871	1810	1810	1810	1810	1755
432	20230914	115300	73668321	1814	1814	1814	1814	0
433	20230914	115200	73668321	1814	1814	1814	1814	0
434	20230914	115100	73668321	1814	1814	1814	1814	0
435	20230914	115000	73668321	1814	1814	1814	1814	0
436	20230914	114900	73668321	1814	1811	1814	1811	204
437	20230914	114800	73298295	1810	1810	1810	1810	1240
438	20230914	114700	71053895	1805	1805	1805	1805	580
439	20230914	114600	70006995	1805	1805	1805	1805	0
440	20230914	114500	70006995	1805	1805	1805	1805	0
441	20230914	114400	70006995	1805	1805	1805	1805	0
442	20230914	114300	70006995	1805	1805	1805	1805	1
443	20230914	114200	70005190	1805	1805	1805	1805	0
444	20230914	114100	70005190	1805	1805	1805	1805	0
445	20230914	114000	70005190	1805	1805	1805	1805	0
446	20230914	113900	70005190	1805	1805	1805	1805	0
447	20230914	113800	70005190	1805	1805	1805	1805	0
448	20230914	113700	70005190	1805	1805	1805	1805	0
449	20230914	113600	70005190	1805	1805	1805	1805	0
450	20230914	113500	70005190	1805	1805	1805	1805	908
451	20230914	113400	68366250	1810	1810	1810	1810	0
452	20230914	113300	68366250	1810	1810	1810	1810	0
453	20230914	113200	68366250	1810	1810	1810	1810	0
454	20230914	113100	68366250	1810	1810	1810	1810	0
455	20230914	113000	68366250	1810	1810	1810	1810	0
456	20230914	112900	68366250	1810	1810	1810	1810	0
457	20230914	112800	68366250	1810	1810	1810	1810	0
458	20230914	112700	68366250	1810	1810	1810	1810	354
459	20230914	112600	67725510	1803	1803	1803	1803	0
460	20230914	112500	67725510	1803	1803	1803	1803	0
461	20230914	112400	67725510	1803	1803	1803	1803	0
462	20230914	112300	67725510	1803	1803	1803	1803	0
463	20230914	112200	67725510	1803	1803	1803	1803	0
464	20230914	112100	67725510	1803	1803	1803	1803	22
465	20230914	112000	67685844	1810	1810	1810	1810	0
466	20230914	111900	67685844	1810	1810	1810	1810	1
467	20230914	111800	67684034	1810	1810	1810	1810	100
468	20230914	111700	67503034	1810	1810	1810	1810	0
469	20230914	111600	67503034	1810	1810	1810	1810	0
470	20230914	111500	67503034	1810	1810	1810	1810	0
471	20230914	111400	67503034	1810	1810	1810	1810	0
472	20230914	111300	67503034	1810	1810	1810	1810	0
473	20230914	111200	67503034	1810	1810	1810	1810	0
474	20230914	111100	67503034	1810	1810	1810	1810	0
475	20230914	111000	67503034	1810	1810	1810	1810	0
476	20230914	110900	67503034	1810	1808	1810	1808	204
477	20230914	110800	67133859	1808	1808	1808	1808	0
478	20230914	110700	67133859	1808	1808	1808	1808	0
479	20230914	110600	67133859	1808	1808	1808	1808	1
480	20230914	110500	67132051	1801	1801	1801	1801	100
481	20230914	110400	66951951	1800	1800	1800	1800	0
482	20230914	110300	66951951	1800	1800	1800	1800	0
483	20230914	110200	66951951	1800	1800	1800	1800	0
484	20230914	110100	66951951	1800	1800	1800	1800	0
485	20230914	110000	66951951	1800	1800	1800	1800	0
486	20230914	105900	66951951	1800	1800	1800	1800	0
487	20230914	105800	66951951	1800	1800	1800	1800	561
488	20230914	105700	65942151	1800	1806	1806	1800	2362
489	20230914	105600	61681432	1810	1810	1810	1810	210
490	20230914	105500	61301332	1812	1813	1815	1812	1296
491	20230914	105400	58951619	1810	1805	1810	1805	3862
492	20230914	105300	51972347	1804	1804	1804	1804	8
493	20230914	105200	51957915	1803	1803	1803	1803	7
494	20230914	105100	51945294	1802	1801	1802	1801	691
495	20230914	105000	50700719	1800	1800	1800	1800	0
496	20230914	104900	50700719	1800	1800	1800	1800	74
497	20230914	104800	50567519	1800	1800	1800	1800	0
498	20230914	104700	50567519	1800	1800	1800	1800	47
499	20230914	104600	50482919	1801	1801	1801	1801	368
500	20230914	104500	49820151	1801	1801	1801	1801	0
501	20230914	104400	49820151	1801	1801	1801	1801	100
502	20230914	104300	49640051	1801	1801	1801	1801	0
503	20230914	104200	49640051	1801	1801	1801	1801	0
504	20230914	104100	49640051	1801	1801	1801	1801	0
505	20230914	104000	49640051	1801	1801	1801	1801	352
506	20230914	103900	49006099	1802	1802	1802	1802	525
507	20230914	103800	48060049	1802	1802	1802	1802	719
508	20230914	103700	46764411	1801	1801	1801	1801	251
509	20230914	103600	46312360	1801	1801	1801	1801	60
510	20230914	103500	46204300	1801	1801	1801	1801	0
511	20230914	103400	46204300	1801	1802	1802	1801	444
512	20230914	103300	45404629	1802	1803	1803	1802	538
513	20230914	103200	44435101	1803	1803	1803	1803	0
514	20230914	103100	44435101	1803	1803	1803	1803	108
515	20230914	103000	44240377	1803	1803	1803	1803	0
516	20230914	102900	44240377	1803	1803	1803	1803	1122
517	20230914	102800	42217411	1803	1802	1803	1802	305
518	20230914	102700	41667781	1801	1801	1801	1801	5
519	20230914	102600	41658776	1800	1800	1800	1800	0
520	20230914	102500	41658776	1800	1800	1800	1800	0
521	20230914	102400	41658776	1800	1800	1800	1800	0
522	20230914	102300	41658776	1800	1800	1800	1800	0
523	20230914	102200	41658776	1800	1800	1800	1800	0
524	20230914	102100	41658776	1800	1800	1800	1800	696
525	20230914	102000	40405976	1800	1800	1800	1800	0
526	20230914	101900	40405976	1800	1800	1800	1800	53
527	20230914	101800	40310576	1799	1799	1799	1799	6040
528	20230914	101700	29444616	1799	1799	1799	1799	290
529	20230914	101600	28922906	1799	1799	1799	1799	0
530	20230914	101500	28922906	1799	1799	1799	1799	100
531	20230914	101400	28743006	1800	1800	1800	1800	0
532	20230914	101300	28743006	1800	1800	1800	1800	40
533	20230914	101200	28671006	1800	1800	1800	1800	10
534	20230914	101100	28653006	1800	1800	1800	1800	0
535	20230914	101000	28653006	1800	1800	1800	1800	254
536	20230914	100900	28195806	1800	1800	1800	1800	656
537	20230914	100800	27015006	1800	1800	1800	1800	3
538	20230914	100700	27009606	1800	1800	1800	1800	300
539	20230914	100600	26469606	1800	1800	1800	1800	99
540	20230914	100500	26291406	1800	1799	1800	1799	300
541	20230914	100400	25751506	1797	1797	1797	1797	0
542	20230914	100300	25751506	1797	1797	1797	1797	0
543	20230914	100200	25751506	1797	1797	1797	1797	40
544	20230914	100100	25679626	1797	1797	1797	1797	10
545	20230914	100000	25661656	1797	1797	1797	1797	0
546	20230914	095900	25661656	1797	1797	1797	1797	0
547	20230914	095800	25661656	1797	1797	1797	1797	0
548	20230914	095700	25661656	1797	1797	1797	1797	0
549	20230914	095600	25661656	1797	1797	1797	1797	0
550	20230914	095500	25661656	1797	1797	1797	1797	0
551	20230914	095400	25661656	1797	1797	1797	1797	8
552	20230914	095300	25647280	1800	1797	1800	1797	110
553	20230914	095200	25449400	1797	1797	1797	1797	101
554	20230914	095100	25267903	1797	1798	1798	1797	5058
555	20230914	095000	16174252	1798	1798	1798	1798	5
556	20230914	094900	16165262	1798	1798	1798	1798	5
557	20230914	094800	16156272	1798	1798	1798	1798	130
558	20230914	094700	15922532	1798	1799	1799	1798	165
559	20230914	094600	15625825	1799	1799	1799	1799	180
560	20230914	094500	15302005	1799	1799	1799	1799	10
561	20230914	094400	15284015	1799	1800	1800	1799	338
562	20230914	094300	14675620	1802	1802	1802	1802	0
563	20230914	094200	14675620	1802	1802	1802	1802	12
564	20230914	094100	14653996	1801	1801	1801	1801	0
565	20230914	094000	14653996	1801	1801	1801	1801	0
566	20230914	093900	14653996	1801	1801	1801	1801	0
567	20230914	093800	14653996	1801	1800	1801	1800	581
568	20230914	093700	13608140	1798	1798	1798	1798	0
569	20230914	093600	13608140	1798	1799	1799	1798	1305
570	20230914	093500	11261571	1799	1798	1799	1798	430
571	20230914	093400	10488236	1798	1798	1798	1798	415
572	20230914	093300	9742066	1799	1799	1799	1799	0
573	20230914	093200	9742066	1799	1800	1800	1799	98
574	20230914	093100	9565671	1800	1800	1800	1800	0
575	20230914	093000	9565671	1800	1800	1800	1800	0
576	20230914	092900	9565671	1800	1800	1800	1800	0
577	20230914	092800	9565671	1800	1800	1800	1800	1
578	20230914	092700	9563871	1800	1800	1800	1800	0
579	20230914	092600	9563871	1800	1800	1800	1800	1
580	20230914	092500	9562071	1800	1800	1800	1800	0
581	20230914	092400	9562071	1800	1800	1800	1800	211
582	20230914	092300	9182271	1800	1799	1800	1799	69
583	20230914	092200	9058115	1798	1798	1798	1798	9
584	20230914	092100	9041933	1798	1798	1798	1798	4
585	20230914	092000	9034741	1799	1799	1799	1799	0
586	20230914	091900	9034741	1799	1799	1799	1799	1
587	20230914	091800	9032942	1800	1800	1800	1800	0
588	20230914	091700	9032942	1800	1800	1800	1800	0
589	20230914	091600	9032942	1800	1800	1800	1800	0
590	20230914	091500	9032942	1800	1800	1800	1800	55
591	20230914	091400	8933942	1798	1795	1798	1795	4
592	20230914	091300	8926753	1794	1791	1794	1791	618
593	20230914	091200	7819287	1790	1790	1790	1790	0
594	20230914	091100	7819287	1790	1789	1790	1789	827
595	20230914	091000	6339779	1788	1788	1789	1788	485
596	20230914	090900	5472593	1785	1785	1785	1785	0
597	20230914	090800	5472593	1785	1788	1788	1784	72
598	20230914	090700	5344022	1788	1788	1788	1788	28
599	20230914	090600	5293958	1788	1788	1788	1788	0
600	20230914	090500	5293958	1788	1781	1788	1773	1631
601	20230914	090400	2397925	1788	1785	1788	1785	49
602	20230914	090300	2310416	1784	1784	1784	1784	46
603	20230914	090200	2228352	1784	1784	1784	1784	31
604	20230914	090100	2173048	1784	1776	1784	1770	297
605	20230914	090000	1645646	1776	1783	1783	1776	923