KissMeData/123010/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	195400	439647320	1830	1830	1830	1830	2519
3	20230912	195300	439647320	1830	1830	1830	1830	0
4	20230912	195200	439647320	1830	1830	1830	1830	0
5	20230912	195100	439647320	1830	1830	1830	1830	0
6	20230912	195000	439647320	1830	1830	1830	1830	0
7	20230912	194900	439647320	1830	1830	1830	1830	0
8	20230912	194800	439647320	1830	1830	1830	1830	0
9	20230912	194700	439647320	1830	1830	1830	1830	0
10	20230912	194600	439647320	1830	1830	1830	1830	0
11	20230912	194500	439647320	1830	1830	1830	1830	0
12	20230912	194400	439647320	1830	1830	1830	1830	0
13	20230912	194300	439647320	1830	1830	1830	1830	0
14	20230912	194200	439647320	1830	1830	1830	1830	0
15	20230912	194100	439647320	1830	1830	1830	1830	0
16	20230912	194000	439647320	1830	1830	1830	1830	0
17	20230912	193900	439647320	1830	1830	1830	1830	0
18	20230912	193800	439647320	1830	1830	1830	1830	0
19	20230912	193700	439647320	1830	1830	1830	1830	0
20	20230912	193600	439647320	1830	1830	1830	1830	0
21	20230912	193500	439647320	1830	1830	1830	1830	0
22	20230912	193400	439647320	1830	1830	1830	1830	0
23	20230912	193300	439647320	1830	1830	1830	1830	0
24	20230912	193200	439647320	1830	1830	1830	1830	0
25	20230912	193100	439647320	1830	1830	1830	1830	0
26	20230912	193000	439647320	1830	1830	1830	1830	0
27	20230912	192900	439647320	1830	1830	1830	1830	0
28	20230912	192800	439647320	1830	1830	1830	1830	0
29	20230912	192700	439647320	1830	1830	1830	1830	0
30	20230912	192600	439647320	1830	1830	1830	1830	0
31	20230912	192500	439647320	1830	1830	1830	1830	0
32	20230912	192400	439647320	1830	1830	1830	1830	2519
33	20230912	192300	439647320	1830	1830	1830	1830	0
34	20230912	192200	439647320	1830	1830	1830	1830	0
35	20230912	192100	439647320	1830	1830	1830	1830	0
36	20230912	192000	439647320	1830	1830	1830	1830	0
37	20230912	191900	439647320	1830	1830	1830	1830	0
38	20230912	191800	439647320	1830	1830	1830	1830	0
39	20230912	191700	439647320	1830	1830	1830	1830	0
40	20230912	191600	439647320	1830	1830	1830	1830	0
41	20230912	191500	439647320	1830	1830	1830	1830	0
42	20230912	191400	439647320	1830	1830	1830	1830	0
43	20230912	191300	439647320	1830	1830	1830	1830	0
44	20230912	191200	439647320	1830	1830	1830	1830	0
45	20230912	191100	439647320	1830	1830	1830	1830	0
46	20230912	191000	439647320	1830	1830	1830	1830	0
47	20230912	190900	439647320	1830	1830	1830	1830	0
48	20230912	190800	439647320	1830	1830	1830	1830	0
49	20230912	190700	439647320	1830	1830	1830	1830	0
50	20230912	190600	439647320	1830	1830	1830	1830	0
51	20230912	190500	439647320	1830	1830	1830	1830	0
52	20230912	190400	439647320	1830	1830	1830	1830	0
53	20230912	190300	439647320	1830	1830	1830	1830	0
54	20230912	190200	439647320	1830	1830	1830	1830	0
55	20230912	190100	439647320	1830	1830	1830	1830	0
56	20230912	190000	439647320	1830	1830	1830	1830	0
57	20230912	185900	439647320	1830	1830	1830	1830	0
58	20230912	185800	439647320	1830	1830	1830	1830	0
59	20230912	185700	439647320	1830	1830	1830	1830	0
60	20230912	185600	439647320	1830	1830	1830	1830	0
61	20230912	185500	439647320	1830	1830	1830	1830	0
62	20230912	185400	439647320	1830	1830	1830	1830	2519
63	20230912	185300	439647320	1830	1830	1830	1830	0
64	20230912	185200	439647320	1830	1830	1830	1830	0
65	20230912	185100	439647320	1830	1830	1830	1830	0
66	20230912	185000	439647320	1830	1830	1830	1830	0
67	20230912	184900	439647320	1830	1830	1830	1830	0
68	20230912	184800	439647320	1830	1830	1830	1830	0
69	20230912	184700	439647320	1830	1830	1830	1830	0
70	20230912	184600	439647320	1830	1830	1830	1830	0
71	20230912	184500	439647320	1830	1830	1830	1830	0
72	20230912	184400	439647320	1830	1830	1830	1830	0
73	20230912	184300	439647320	1830	1830	1830	1830	0
74	20230912	184200	439647320	1830	1830	1830	1830	0
75	20230912	184100	439647320	1830	1830	1830	1830	0
76	20230912	184000	439647320	1830	1830	1830	1830	0
77	20230912	183900	439647320	1830	1830	1830	1830	0
78	20230912	183800	439647320	1830	1830	1830	1830	0
79	20230912	183700	439647320	1830	1830	1830	1830	0
80	20230912	183600	439647320	1830	1830	1830	1830	0
81	20230912	183500	439647320	1830	1830	1830	1830	0
82	20230912	183400	439647320	1830	1830	1830	1830	0
83	20230912	183300	439647320	1830	1830	1830	1830	0
84	20230912	183200	439647320	1830	1830	1830	1830	0
85	20230912	183100	439647320	1830	1830	1830	1830	0
86	20230912	183000	439647320	1830	1830	1830	1830	0
87	20230912	182900	439647320	1830	1830	1830	1830	0
88	20230912	182800	439647320	1830	1830	1830	1830	0
89	20230912	182700	439647320	1830	1830	1830	1830	0
90	20230912	182600	439647320	1830	1830	1830	1830	0
91	20230912	182500	439647320	1830	1830	1830	1830	0
92	20230912	182400	439647320	1830	1830	1830	1830	2519
93	20230912	182300	439647320	1830	1830	1830	1830	0
94	20230912	182200	439647320	1830	1830	1830	1830	0
95	20230912	182100	439647320	1830	1830	1830	1830	0
96	20230912	182000	439647320	1830	1830	1830	1830	0
97	20230912	181900	439647320	1830	1830	1830	1830	0
98	20230912	181800	439647320	1830	1830	1830	1830	0
99	20230912	181700	439647320	1830	1830	1830	1830	0
100	20230912	181600	439647320	1830	1830	1830	1830	0
101	20230912	181500	439647320	1830	1830	1830	1830	0
102	20230912	181400	439647320	1830	1830	1830	1830	0
103	20230912	181300	439647320	1830	1830	1830	1830	0
104	20230912	181200	439647320	1830	1830	1830	1830	0
105	20230912	181100	439647320	1830	1830	1830	1830	0
106	20230912	181000	439647320	1830	1830	1830	1830	0
107	20230912	180900	439647320	1830	1830	1830	1830	0
108	20230912	180800	439647320	1830	1830	1830	1830	0
109	20230912	180700	439647320	1830	1830	1830	1830	0
110	20230912	180600	439647320	1830	1830	1830	1830	0
111	20230912	180500	439647320	1830	1830	1830	1830	0
112	20230912	180400	439647320	1830	1830	1830	1830	0
113	20230912	180300	439647320	1830	1830	1830	1830	0
114	20230912	180200	439647320	1830	1830	1830	1830	0
115	20230912	180100	439647320	1830	1830	1830	1830	0
116	20230912	180000	439647320	1830	1830	1830	1830	0
117	20230912	175900	439647320	1830	1830	1830	1830	0
118	20230912	175800	439647320	1830	1830	1830	1830	0
119	20230912	175700	439647320	1830	1830	1830	1830	0
120	20230912	175600	439647320	1830	1830	1830	1830	0
121	20230912	175500	439647320	1830	1830	1830	1830	0
122	20230912	175400	439647320	1830	1830	1830	1830	2519
123	20230912	175300	439647320	1830	1830	1830	1830	0
124	20230912	175200	439647320	1830	1830	1830	1830	0
125	20230912	175100	439647320	1830	1830	1830	1830	0
126	20230912	175000	439647320	1830	1830	1830	1830	0
127	20230912	174900	439647320	1830	1830	1830	1830	0
128	20230912	174800	439647320	1830	1830	1830	1830	0
129	20230912	174700	439647320	1830	1830	1830	1830	0
130	20230912	174600	439647320	1830	1830	1830	1830	0
131	20230912	174500	439647320	1830	1830	1830	1830	0
132	20230912	174400	439647320	1830	1830	1830	1830	0
133	20230912	174300	439647320	1830	1830	1830	1830	0
134	20230912	174200	439647320	1830	1830	1830	1830	0
135	20230912	174100	439647320	1830	1830	1830	1830	0
136	20230912	174000	439647320	1830	1830	1830	1830	0
137	20230912	173900	439647320	1830	1830	1830	1830	0
138	20230912	173800	439647320	1830	1830	1830	1830	0
139	20230912	173700	439647320	1830	1830	1830	1830	0
140	20230912	173600	439647320	1830	1830	1830	1830	0
141	20230912	173500	439647320	1830	1830	1830	1830	0
142	20230912	173400	439647320	1830	1830	1830	1830	0
143	20230912	173300	439647320	1830	1830	1830	1830	0
144	20230912	173200	439647320	1830	1830	1830	1830	0
145	20230912	173100	439647320	1830	1830	1830	1830	0
146	20230912	173000	439647320	1830	1830	1830	1830	0
147	20230912	172900	439647320	1830	1830	1830	1830	0
148	20230912	172800	439647320	1830	1830	1830	1830	0
149	20230912	172700	439647320	1830	1830	1830	1830	0
150	20230912	172600	439647320	1830	1830	1830	1830	0
151	20230912	172500	439647320	1830	1830	1830	1830	0
152	20230912	172400	439647320	1830	1830	1830	1830	2519
153	20230912	172300	439647320	1830	1830	1830	1830	0
154	20230912	172200	439647320	1830	1830	1830	1830	0
155	20230912	172100	439647320	1830	1830	1830	1830	0
156	20230912	172000	439647320	1830	1830	1830	1830	0
157	20230912	171900	439647320	1830	1830	1830	1830	0
158	20230912	171800	439647320	1830	1830	1830	1830	0
159	20230912	171700	439647320	1830	1830	1830	1830	0
160	20230912	171600	439647320	1830	1830	1830	1830	0
161	20230912	171500	439647320	1830	1830	1830	1830	0
162	20230912	171400	439647320	1830	1830	1830	1830	0
163	20230912	171300	439647320	1830	1830	1830	1830	0
164	20230912	171200	439647320	1830	1830	1830	1830	0
165	20230912	171100	439647320	1830	1830	1830	1830	0
166	20230912	171000	439647320	1830	1830	1830	1830	0
167	20230912	170900	439647320	1830	1830	1830	1830	0
168	20230912	170800	439647320	1830	1830	1830	1830	0
169	20230912	170700	439647320	1830	1830	1830	1830	0
170	20230912	170600	439647320	1830	1830	1830	1830	0
171	20230912	170500	439647320	1830	1830	1830	1830	0
172	20230912	170400	439647320	1830	1830	1830	1830	0
173	20230912	170300	439647320	1830	1830	1830	1830	0
174	20230912	170200	439647320	1830	1830	1830	1830	0
175	20230912	170100	439647320	1830	1830	1830	1830	0
176	20230912	170000	439647320	1830	1830	1830	1830	0
177	20230912	165900	439647320	1830	1830	1830	1830	0
178	20230912	165800	439647320	1830	1830	1830	1830	0
179	20230912	165700	439647320	1830	1830	1830	1830	0
180	20230912	165600	439647320	1830	1830	1830	1830	0
181	20230912	165500	439647320	1830	1830	1830	1830	0
182	20230912	165400	439647320	1830	1830	1830	1830	2519
183	20230912	165300	439647320	1830	1830	1830	1830	0
184	20230912	165200	439647320	1830	1830	1830	1830	0
185	20230912	165100	439647320	1830	1830	1830	1830	0
186	20230912	165000	439647320	1830	1830	1830	1830	0
187	20230912	164900	439647320	1830	1830	1830	1830	0
188	20230912	164800	439647320	1830	1830	1830	1830	0
189	20230912	164700	439647320	1830	1830	1830	1830	0
190	20230912	164600	439647320	1830	1830	1830	1830	0
191	20230912	164500	439647320	1830	1830	1830	1830	0
192	20230912	164400	439647320	1830	1830	1830	1830	0
193	20230912	164300	439647320	1830	1830	1830	1830	0
194	20230912	164200	439647320	1830	1830	1830	1830	0
195	20230912	164100	439647320	1830	1830	1830	1830	0
196	20230912	164000	439647320	1830	1830	1830	1830	0
197	20230912	163900	439647320	1830	1830	1830	1830	0
198	20230912	163800	439647320	1830	1830	1830	1830	0
199	20230912	163700	439647320	1830	1830	1830	1830	0
200	20230912	163600	439647320	1830	1830	1830	1830	0
201	20230912	163500	439647320	1830	1830	1830	1830	0
202	20230912	163400	439647320	1830	1830	1830	1830	0
203	20230912	163300	439647320	1830	1830	1830	1830	0
204	20230912	163200	439647320	1830	1830	1830	1830	0
205	20230912	163100	439647320	1830	1830	1830	1830	0
206	20230912	163000	439647320	1830	1830	1830	1830	0
207	20230912	162900	439647320	1830	1830	1830	1830	0
208	20230912	162800	439647320	1830	1830	1830	1830	0
209	20230912	162700	439647320	1830	1830	1830	1830	0
210	20230912	162600	439647320	1830	1830	1830	1830	0
211	20230912	162500	439647320	1830	1830	1830	1830	0
212	20230912	162400	439647320	1830	1830	1830	1830	2519
213	20230912	162300	439647320	1830	1830	1830	1830	0
214	20230912	162200	439647320	1830	1830	1830	1830	0
215	20230912	162100	439647320	1830	1830	1830	1830	0
216	20230912	162000	439647320	1830	1830	1830	1830	0
217	20230912	161900	439647320	1830	1830	1830	1830	0
218	20230912	161800	439647320	1830	1830	1830	1830	0
219	20230912	161700	439647320	1830	1830	1830	1830	0
220	20230912	161600	439647320	1830	1830	1830	1830	0
221	20230912	161500	439647320	1830	1830	1830	1830	0
222	20230912	161400	439647320	1830	1830	1830	1830	0
223	20230912	161300	439647320	1830	1830	1830	1830	0
224	20230912	161200	439647320	1830	1830	1830	1830	0
225	20230912	161100	439647320	1830	1830	1830	1830	0
226	20230912	161000	439647320	1830	1830	1830	1830	0
227	20230912	160900	439647320	1830	1830	1830	1830	0
228	20230912	160800	439647320	1830	1830	1830	1830	0
229	20230912	160700	439647320	1830	1830	1830	1830	0
230	20230912	160600	439647320	1830	1830	1830	1830	0
231	20230912	160500	439647320	1830	1830	1830	1830	0
232	20230912	160400	439647320	1830	1830	1830	1830	0
233	20230912	160300	439647320	1830	1830	1830	1830	0
234	20230912	160200	439647320	1830	1830	1830	1830	0
235	20230912	160100	439647320	1830	1830	1830	1830	0
236	20230912	160000	439647320	1830	1830	1830	1830	0
237	20230912	155900	439647320	1830	1830	1830	1830	0
238	20230912	155800	439647320	1830	1830	1830	1830	0
239	20230912	155700	439647320	1830	1830	1830	1830	0
240	20230912	155600	439647320	1830	1830	1830	1830	0
241	20230912	155500	439647320	1830	1830	1830	1830	0
242	20230912	155400	439647320	1830	1830	1830	1830	2519
243	20230912	155300	439647320	1830	1830	1830	1830	0
244	20230912	155200	439647320	1830	1830	1830	1830	0
245	20230912	155100	439647320	1830	1830	1830	1830	0
246	20230912	155000	439647320	1830	1830	1830	1830	0
247	20230912	154900	439647320	1830	1830	1830	1830	0
248	20230912	154800	439647320	1830	1830	1830	1830	0
249	20230912	154700	439647320	1830	1830	1830	1830	0
250	20230912	154600	439647320	1830	1830	1830	1830	0
251	20230912	154500	439647320	1830	1830	1830	1830	0
252	20230912	154400	439647320	1830	1830	1830	1830	0
253	20230912	154300	439647320	1830	1830	1830	1830	0
254	20230912	154200	439647320	1830	1830	1830	1830	0
255	20230912	154100	439647320	1830	1830	1830	1830	0
256	20230912	154000	439647320	1830	1830	1830	1830	0
257	20230912	153900	439647320	1830	1830	1830	1830	0
258	20230912	153800	439647320	1830	1830	1830	1830	0
259	20230912	153700	439647320	1830	1830	1830	1830	0
260	20230912	153600	439647320	1830	1830	1830	1830	0
261	20230912	153500	439647320	1830	1830	1830	1830	0
262	20230912	153400	439647320	1830	1830	1830	1830	0
263	20230912	153300	439647320	1830	1830	1830	1830	0
264	20230912	153200	439647320	1830	1830	1830	1830	0
265	20230912	153100	439647320	1830	1830	1830	1830	0
266	20230912	153000	439647320	1830	1830	1830	1830	2519
267	20230912	152900	435037550	1820	1820	1820	1820	0
268	20230912	152800	435037550	1820	1820	1820	1820	0
269	20230912	152700	435037550	1820	1820	1820	1820	0
270	20230912	152600	435037550	1820	1820	1820	1820	0
271	20230912	152500	435037550	1820	1820	1820	1820	0
272	20230912	152400	435037550	1820	1820	1820	1820	0
273	20230912	152300	435037550	1820	1820	1820	1820	0
274	20230912	152200	435037550	1820	1820	1820	1820	0
275	20230912	152100	435037550	1820	1820	1820	1820	0
276	20230912	152000	435037550	1820	1820	1820	1820	0
277	20230912	151900	435037550	1820	1820	1831	1820	1207
278	20230912	151800	432832359	1820	1820	1820	1820	200
279	20230912	151700	432468359	1818	1818	1818	1818	0
280	20230912	151600	432468359	1818	1820	1820	1818	5628
281	20230912	151500	422234396	1819	1819	1819	1819	0
282	20230912	151400	422234396	1819	1819	1819	1819	0
283	20230912	151300	422234396	1819	1819	1819	1819	0
284	20230912	151200	422234396	1819	1819	1819	1819	0
285	20230912	151100	422234396	1819	1821	1821	1819	428
286	20230912	151000	421455610	1819	1819	1819	1819	0
287	20230912	150900	421455610	1819	1819	1819	1819	850
288	20230912	150800	419909460	1820	1824	1824	1820	2579
289	20230912	150700	415213858	1824	1824	1827	1824	992
290	20230912	150600	413403350	1826	1828	1828	1826	317
291	20230912	150500	412824191	1831	1830	1831	1830	288
292	20230912	150400	412297150	1830	1834	1834	1830	5097
293	20230912	150300	402965505	1831	1831	1831	1831	15
294	20230912	150200	402938040	1831	1831	1831	1831	0
295	20230912	150100	402938040	1831	1831	1831	1831	435
296	20230912	150000	402141555	1834	1834	1834	1834	0
297	20230912	145900	402141555	1834	1834	1834	1834	0
298	20230912	145800	402141555	1834	1834	1834	1834	0
299	20230912	145700	402141555	1834	1834	1834	1834	1
300	20230912	145600	402139721	1831	1831	1831	1831	0
301	20230912	145500	402139721	1831	1831	1831	1831	723
302	20230912	145400	400815908	1831	1832	1834	1831	182
303	20230912	145300	400482518	1835	1833	1835	1833	50
304	20230912	145200	400390780	1835	1837	1837	1835	170
305	20230912	145100	400078662	1838	1838	1838	1838	0
306	20230912	145000	400078662	1838	1840	1840	1838	1283
307	20230912	144900	397719265	1840	1842	1842	1840	70
308	20230912	144800	397590435	1842	1842	1842	1842	10
309	20230912	144700	397572015	1842	1843	1843	1842	90
310	20230912	144600	397406224	1842	1842	1842	1842	258
311	20230912	144500	396930988	1839	1839	1839	1839	0
312	20230912	144400	396930988	1839	1839	1839	1839	3
313	20230912	144300	396925471	1840	1842	1842	1840	68
314	20230912	144200	396800309	1843	1843	1843	1843	21
315	20230912	144100	396761606	1844	1844	1844	1843	324
316	20230912	144000	396164365	1843	1843	1843	1843	0
317	20230912	143900	396164365	1843	1843	1843	1843	0
318	20230912	143800	396164365	1843	1843	1843	1843	26
319	20230912	143700	396116447	1845	1845	1845	1845	47
320	20230912	143600	396029732	1845	1845	1845	1845	17
321	20230912	143500	395998367	1845	1846	1846	1845	426
322	20230912	143400	395212033	1846	1846	1846	1846	0
323	20230912	143300	395212033	1846	1846	1846	1846	0
324	20230912	143200	395212033	1846	1846	1846	1846	0
325	20230912	143100	395212033	1846	1846	1846	1846	0
326	20230912	143000	395212033	1846	1846	1846	1846	0
327	20230912	142900	395212033	1846	1846	1846	1846	0
328	20230912	142800	395212033	1846	1846	1846	1846	23
329	20230912	142700	395169575	1846	1846	1846	1846	26
330	20230912	142600	395121579	1846	1846	1846	1846	32
331	20230912	142500	395062507	1846	1849	1849	1846	679
332	20230912	142400	393808157	1849	1852	1852	1849	196
333	20230912	142300	393445562	1852	1852	1852	1852	13
334	20230912	142200	393421486	1852	1850	1852	1848	366
335	20230912	142100	392744316	1847	1847	1847	1847	0
336	20230912	142000	392744316	1847	1847	1847	1847	0
337	20230912	141900	392744316	1847	1847	1847	1847	0
338	20230912	141800	392744316	1847	1847	1847	1847	0
339	20230912	141700	392744316	1847	1847	1847	1847	0
340	20230912	141600	392744316	1847	1847	1847	1847	0
341	20230912	141500	392744316	1847	1847	1847	1847	100
342	20230912	141400	392559616	1847	1847	1847	1847	0
343	20230912	141300	392559616	1847	1847	1847	1847	1
344	20230912	141200	392557769	1848	1849	1849	1848	39
345	20230912	141100	392485696	1845	1845	1845	1845	0
346	20230912	141000	392485696	1845	1845	1845	1845	0
347	20230912	140900	392485696	1845	1845	1845	1845	0
348	20230912	140800	392485696	1845	1845	1845	1845	0
349	20230912	140700	392485696	1845	1842	1845	1842	1016
350	20230912	140600	390614032	1832	1832	1832	1832	0
351	20230912	140500	390614032	1832	1830	1833	1827	3529
352	20230912	140400	384155955	1830	1840	1840	1830	2150
353	20230912	140300	380202914	1840	1840	1840	1840	302
354	20230912	140200	379647234	1840	1840	1840	1840	1
355	20230912	140100	379645394	1840	1843	1843	1840	329
356	20230912	140000	379039729	1843	1847	1847	1843	596
357	20230912	135900	377940747	1847	1851	1851	1847	164
358	20230912	135800	377637459	1853	1855	1855	1853	2881
359	20230912	135700	372295362	1855	1855	1855	1855	109
360	20230912	135600	372093167	1856	1860	1860	1856	2980
361	20230912	135500	366560142	1860	1860	1860	1860	0
362	20230912	135400	366560142	1860	1860	1860	1860	0
363	20230912	135300	366560142	1860	1860	1860	1860	1
364	20230912	135200	366558282	1862	1862	1862	1862	0
365	20230912	135100	366558282	1862	1860	1862	1860	33
366	20230912	135000	366496892	1860	1865	1865	1860	767
367	20230912	134900	365067858	1868	1868	1868	1868	0
368	20230912	134800	365067858	1868	1868	1868	1868	200
369	20230912	134700	364694258	1870	1870	1870	1870	0
370	20230912	134600	364694258	1870	1864	1870	1864	2613
371	20230912	134500	359818669	1863	1863	1863	1863	769
372	20230912	134400	358386022	1863	1863	1863	1863	0
373	20230912	134300	358386022	1863	1863	1863	1863	0
374	20230912	134200	358386022	1863	1863	1863	1863	0
375	20230912	134100	358386022	1863	1863	1863	1863	0
376	20230912	134000	358386022	1863	1863	1863	1863	0
377	20230912	133900	358386022	1863	1863	1863	1863	378
378	20230912	133800	357681808	1859	1859	1859	1859	0
379	20230912	133700	357681808	1859	1859	1859	1859	0
380	20230912	133600	357681808	1859	1858	1859	1857	5023
381	20230912	133500	348352557	1859	1859	1859	1859	111
382	20230912	133400	348146208	1861	1866	1866	1861	3962
383	20230912	133300	340755671	1868	1868	1868	1868	187
384	20230912	133200	340406355	1869	1869	1869	1869	0
385	20230912	133100	340406355	1869	1869	1869	1869	0
386	20230912	133000	340406355	1869	1869	1869	1869	5
387	20230912	132900	340397010	1869	1869	1869	1869	16
388	20230912	132800	340367106	1867	1871	1871	1867	3375
389	20230912	132700	334061504	1871	1871	1871	1871	1
390	20230912	132600	334059633	1873	1873	1873	1873	0
391	20230912	132500	334059633	1873	1874	1874	1873	1157
392	20230912	132400	331891435	1874	1874	1874	1874	0
393	20230912	132300	331891435	1874	1874	1874	1874	0
394	20230912	132200	331891435	1874	1876	1876	1874	573
395	20230912	132100	330817453	1877	1877	1877	1877	230
396	20230912	132000	330385743	1880	1880	1880	1880	200
397	20230912	131900	330009743	1880	1880	1880	1880	229
398	20230912	131800	329579223	1881	1880	1881	1880	9
399	20230912	131700	329562302	1881	1875	1881	1875	4229
400	20230912	131600	321624068	1872	1876	1876	1872	642
401	20230912	131500	320421385	1876	1875	1876	1875	305
402	20230912	131400	319849380	1875	1875	1875	1875	25
403	20230912	131300	319802505	1875	1870	1876	1870	442
404	20230912	131200	318974246	1870	1868	1870	1868	1564
405	20230912	131100	316051238	1866	1866	1866	1866	0
406	20230912	131000	316051238	1866	1866	1866	1866	0
407	20230912	130900	316051238	1866	1866	1866	1866	0
408	20230912	130800	316051238	1866	1866	1866	1866	0
409	20230912	130700	316051238	1866	1866	1866	1866	3
410	20230912	130600	316045640	1866	1866	1866	1866	200
411	20230912	130500	315672440	1866	1866	1866	1866	410
412	20230912	130400	314907380	1869	1876	1876	1869	1171
413	20230912	130300	312716879	1876	1876	1876	1876	20
414	20230912	130200	312679359	1876	1876	1876	1876	0
415	20230912	130100	312679359	1876	1876	1876	1876	5
416	20230912	130000	312669979	1876	1876	1876	1876	0
417	20230912	125900	312669979	1876	1876	1876	1876	0
418	20230912	125800	312669979	1876	1876	1876	1876	0
419	20230912	125700	312669979	1876	1876	1876	1876	0
420	20230912	125600	312669979	1876	1876	1876	1876	0
421	20230912	125500	312669979	1876	1876	1876	1876	0
422	20230912	125400	312669979	1876	1876	1876	1876	0
423	20230912	125300	312669979	1876	1874	1876	1874	1699
424	20230912	125200	309485878	1877	1877	1877	1877	1
425	20230912	125100	309484001	1883	1884	1884	1881	856
426	20230912	125000	307871772	1884	1882	1884	1882	2245
427	20230912	124900	303645569	1884	1879	1884	1879	6792
428	20230912	124800	290861909	1879	1874	1880	1870	8258
429	20230912	124700	275388221	1873	1870	1873	1870	1635
430	20230912	124600	272327918	1870	1868	1871	1868	1001
431	20230912	124500	270456556	1865	1865	1865	1865	1148
432	20230912	124400	268315536	1865	1865	1865	1865	0
433	20230912	124300	268315536	1865	1868	1868	1865	7
434	20230912	124200	268302478	1869	1864	1869	1864	249
435	20230912	124100	267837990	1864	1867	1869	1862	2356
436	20230912	124000	263450286	1864	1862	1865	1862	1864
437	20230912	123900	259978258	1862	1862	1862	1862	0
438	20230912	123800	259978258	1862	1862	1862	1862	35
439	20230912	123700	259913088	1862	1862	1862	1862	109
440	20230912	123600	259710130	1862	1859	1862	1858	1196
441	20230912	123500	257486489	1855	1856	1856	1855	30
442	20230912	123400	257430838	1856	1856	1856	1856	22
443	20230912	123300	257390006	1859	1859	1859	1859	0
444	20230912	123200	257390006	1859	1860	1860	1859	23
445	20230912	123100	257347230	1863	1863	1863	1863	0
446	20230912	123000	257347230	1863	1854	1863	1854	5743
447	20230912	122900	246683758	1854	1854	1854	1854	0
448	20230912	122800	246683758	1854	1854	1854	1854	1
449	20230912	122700	246681904	1854	1854	1854	1854	533
450	20230912	122600	245693722	1853	1853	1853	1853	0
451	20230912	122500	245693722	1853	1853	1853	1853	0
452	20230912	122400	245693722	1853	1853	1853	1853	21
453	20230912	122300	245654809	1853	1853	1853	1853	0
454	20230912	122200	245654809	1853	1853	1853	1853	0
455	20230912	122100	245654809	1853	1853	1853	1853	0
456	20230912	122000	245654809	1853	1853	1853	1853	35
457	20230912	121900	245589954	1856	1850	1856	1850	218
458	20230912	121800	245185829	1849	1849	1849	1849	0
459	20230912	121700	245185829	1849	1849	1849	1849	20
460	20230912	121600	245148849	1849	1849	1849	1849	10
461	20230912	121500	245130359	1849	1849	1849	1849	20
462	20230912	121400	245093379	1848	1848	1848	1848	0
463	20230912	121300	245093379	1848	1848	1848	1848	0
464	20230912	121200	245093379	1848	1848	1848	1848	3
465	20230912	121100	245087835	1857	1857	1857	1857	0
466	20230912	121000	245087835	1857	1851	1857	1851	1700
467	20230912	120900	241940475	1848	1848	1848	1848	0
468	20230912	120800	241940475	1848	1848	1848	1848	0
469	20230912	120700	241940475	1848	1848	1848	1848	0
470	20230912	120600	241940475	1848	1848	1848	1848	0
471	20230912	120500	241940475	1848	1848	1848	1848	0
472	20230912	120400	241940475	1848	1848	1848	1848	19
473	20230912	120300	241905363	1850	1850	1850	1850	0
474	20230912	120200	241905363	1850	1850	1850	1850	540
475	20230912	120100	240906363	1851	1851	1851	1851	0
476	20230912	120000	240906363	1851	1851	1851	1851	5
477	20230912	115900	240897108	1851	1851	1851	1851	0
478	20230912	115800	240897108	1851	1851	1851	1851	0
479	20230912	115700	240897108	1851	1851	1851	1851	0
480	20230912	115600	240897108	1851	1851	1851	1851	0
481	20230912	115500	240897108	1851	1851	1851	1851	0
482	20230912	115400	240897108	1851	1851	1851	1851	0
483	20230912	115300	240897108	1851	1851	1851	1851	0
484	20230912	115200	240897108	1851	1851	1851	1851	0
485	20230912	115100	240897108	1851	1851	1851	1851	267
486	20230912	115000	240402891	1855	1855	1855	1855	0
487	20230912	114900	240402891	1855	1855	1855	1855	0
488	20230912	114800	240402891	1855	1855	1855	1855	0
489	20230912	114700	240402891	1855	1855	1855	1855	23
490	20230912	114600	240360226	1851	1851	1851	1851	1
491	20230912	114500	240358375	1848	1848	1848	1848	0
492	20230912	114400	240358375	1848	1851	1851	1848	656
493	20230912	114300	239145502	1850	1850	1850	1850	0
494	20230912	114200	239145502	1850	1850	1850	1850	0
495	20230912	114100	239145502	1850	1850	1850	1850	0
496	20230912	114000	239145502	1850	1850	1850	1850	0
497	20230912	113900	239145502	1850	1850	1850	1850	0
498	20230912	113800	239145502	1850	1850	1850	1850	0
499	20230912	113700	239145502	1850	1850	1850	1850	0
500	20230912	113600	239145502	1850	1850	1850	1850	0
501	20230912	113500	239145502	1850	1850	1850	1850	0
502	20230912	113400	239145502	1850	1856	1856	1850	999
503	20230912	113300	237295023	1856	1856	1856	1856	0
504	20230912	113200	237295023	1856	1856	1856	1856	0
505	20230912	113100	237295023	1856	1856	1856	1856	20
506	20230912	113000	237257903	1856	1856	1856	1856	267
507	20230912	112900	236762351	1855	1855	1855	1855	17
508	20230912	112800	236730816	1856	1856	1856	1856	13
509	20230912	112700	236706688	1856	1856	1856	1856	0
510	20230912	112600	236706688	1856	1856	1856	1856	0
511	20230912	112500	236706688	1856	1856	1856	1856	0
512	20230912	112400	236706688	1856	1856	1856	1856	1
513	20230912	112300	236704832	1857	1857	1857	1857	54
514	20230912	112200	236604554	1857	1857	1857	1857	0
515	20230912	112100	236604554	1857	1857	1857	1857	294
516	20230912	112000	236058596	1855	1855	1855	1855	0
517	20230912	111900	236058596	1855	1855	1855	1855	0
518	20230912	111800	236058596	1855	1855	1855	1855	121
519	20230912	111700	235834141	1854	1854	1854	1854	40
520	20230912	111600	235759981	1851	1851	1851	1851	0
521	20230912	111500	235759981	1851	1851	1851	1851	1
522	20230912	111400	235758130	1850	1850	1850	1850	0
523	20230912	111300	235758130	1850	1850	1850	1850	0
524	20230912	111200	235758130	1850	1850	1850	1850	0
525	20230912	111100	235758130	1850	1850	1850	1850	0
526	20230912	111000	235758130	1850	1853	1853	1850	500
527	20230912	110900	234831651	1853	1853	1853	1853	0
528	20230912	110800	234831651	1853	1852	1853	1852	1600
529	20230912	110700	231868249	1853	1853	1853	1853	0
530	20230912	110600	231868249	1853	1849	1853	1849	2105
531	20230912	110500	227971777	1849	1849	1849	1849	0
532	20230912	110400	227971777	1849	1853	1853	1849	2711
533	20230912	110300	222955512	1855	1855	1855	1855	0
534	20230912	110200	222955512	1855	1855	1855	1855	0
535	20230912	110100	222955512	1855	1855	1855	1855	21
536	20230912	110000	222916557	1855	1855	1855	1855	0
537	20230912	105900	222916557	1855	1855	1855	1855	0
538	20230912	105800	222916557	1855	1855	1855	1855	59
539	20230912	105700	222807112	1855	1855	1855	1855	175
540	20230912	105600	222482487	1857	1857	1857	1857	0
541	20230912	105500	222482487	1857	1857	1857	1857	0
542	20230912	105400	222482487	1857	1857	1857	1857	3
543	20230912	105300	222476916	1855	1855	1855	1855	0
544	20230912	105200	222476916	1855	1855	1855	1855	0
545	20230912	105100	222476916	1855	1855	1855	1855	40
546	20230912	105000	222402716	1855	1855	1855	1855	0
547	20230912	104900	222402716	1855	1855	1855	1855	10
548	20230912	104800	222384166	1855	1855	1855	1855	0
549	20230912	104700	222384166	1855	1855	1855	1855	0
550	20230912	104600	222384166	1855	1855	1855	1855	1
551	20230912	104500	222382311	1855	1855	1855	1855	69
552	20230912	104400	222254316	1855	1855	1855	1855	0
553	20230912	104300	222254316	1855	1855	1855	1855	500
554	20230912	104200	221326816	1855	1855	1855	1855	0
555	20230912	104100	221326816	1855	1855	1855	1855	0
556	20230912	104000	221326816	1855	1855	1855	1855	1
557	20230912	103900	221324961	1857	1854	1857	1854	3161
558	20230912	103800	215458325	1854	1854	1854	1854	0
559	20230912	103700	215458325	1854	1854	1854	1854	0
560	20230912	103600	215458325	1854	1854	1854	1854	0
561	20230912	103500	215458325	1854	1854	1854	1854	0
562	20230912	103400	215458325	1854	1854	1854	1854	0
563	20230912	103300	215458325	1854	1854	1854	1854	0
564	20230912	103200	215458325	1854	1854	1854	1854	0
565	20230912	103100	215458325	1854	1854	1854	1854	0
566	20230912	103000	215458325	1854	1854	1854	1854	7
567	20230912	102900	215445347	1853	1853	1853	1853	1
568	20230912	102800	215443494	1854	1854	1854	1854	0
569	20230912	102700	215443494	1854	1854	1854	1854	0
570	20230912	102600	215443494	1854	1854	1854	1854	0
571	20230912	102500	215443494	1854	1854	1854	1854	85
572	20230912	102400	215285904	1854	1854	1854	1854	1258
573	20230912	102300	212953572	1854	1855	1855	1854	97
574	20230912	102200	212773698	1854	1854	1854	1854	0
575	20230912	102100	212773698	1854	1854	1854	1854	0
576	20230912	102000	212773698	1854	1856	1856	1854	110
577	20230912	101900	212569738	1856	1856	1856	1856	51
578	20230912	101800	212475082	1853	1856	1856	1853	51
579	20230912	101700	212380429	1856	1849	1856	1849	1304
580	20230912	101600	209964809	1852	1852	1852	1849	601
581	20230912	101500	208853255	1852	1854	1856	1852	125
582	20230912	101400	208621448	1854	1854	1854	1854	102
583	20230912	101300	208432340	1854	1854	1854	1854	0
584	20230912	101200	208432340	1854	1854	1854	1854	0
585	20230912	101100	208432340	1854	1854	1854	1854	9
586	20230912	101000	208415654	1854	1853	1854	1853	1330
587	20230912	100900	205949884	1849	1849	1849	1849	1138
588	20230912	100800	203845722	1844	1844	1844	1844	0
589	20230912	100700	203845722	1844	1844	1844	1844	0
590	20230912	100600	203845722	1844	1844	1844	1844	1500
591	20230912	100500	201079722	1848	1844	1848	1844	731
592	20230912	100400	199728913	1844	1844	1844	1844	10
593	20230912	100300	199710473	1844	1844	1844	1844	31
594	20230912	100200	199653309	1843	1843	1843	1843	0
595	20230912	100100	199653309	1843	1847	1847	1843	1176
596	20230912	100000	197485181	1847	1850	1850	1847	805
597	20230912	095900	195996096	1850	1856	1856	1850	5670
598	20230912	095800	185487444	1857	1857	1857	1857	264
599	20230912	095700	184997196	1857	1857	1857	1857	3
600	20230912	095600	184991625	1857	1858	1858	1857	63
601	20230912	095500	184874578	1858	1858	1858	1858	0
602	20230912	095400	184874578	1858	1858	1858	1858	300
603	20230912	095300	184317178	1858	1858	1858	1858	0
604	20230912	095200	184317178	1858	1858	1858	1858	30
605	20230912	095100	184261438	1858	1858	1858	1858	71
606	20230912	095000	184129520	1858	1858	1858	1858	101
607	20230912	094900	183941862	1858	1858	1858	1858	436
608	20230912	094800	183131774	1858	1858	1858	1858	393
609	20230912	094700	182401580	1857	1857	1857	1857	0
610	20230912	094600	182401580	1857	1857	1857	1857	1
611	20230912	094500	182399723	1857	1857	1857	1857	0
612	20230912	094400	182399723	1857	1857	1857	1857	2
613	20230912	094300	182396009	1858	1858	1858	1858	0
614	20230912	094200	182396009	1858	1858	1858	1857	12
615	20230912	094100	182373714	1858	1858	1858	1858	500
616	20230912	094000	181444714	1858	1858	1858	1858	500
617	20230912	093900	180515714	1858	1858	1858	1858	7
618	20230912	093800	180502708	1858	1858	1858	1858	1428
619	20230912	093700	177849484	1858	1858	1858	1858	1323
620	20230912	093600	175391350	1858	1860	1860	1858	265
621	20230912	093500	174898960	1860	1860	1860	1860	207
622	20230912	093400	174513940	1860	1860	1860	1860	2
623	20230912	093300	174510220	1866	1866	1866	1860	2869
624	20230912	093200	169162959	1866	1864	1866	1861	1805
625	20230912	093100	165802220	1864	1871	1871	1864	1929
626	20230912	093000	162202377	1870	1864	1870	1864	1769
627	20230912	092900	158901878	1866	1868	1868	1864	1471
628	20230912	092800	156155720	1871	1873	1873	1871	1097
629	20230912	092700	154101761	1873	1871	1873	1871	577
630	20230912	092600	153021048	1871	1869	1875	1869	4754
631	20230912	092500	144127946	1868	1867	1868	1867	3103
632	20230912	092400	138333776	1864	1864	1864	1864	500
633	20230912	092300	137401776	1864	1864	1864	1864	50
634	20230912	092200	137308576	1864	1870	1870	1864	553
635	20230912	092100	136277223	1870	1868	1870	1868	206
636	20230912	092000	135892213	1867	1864	1867	1864	547
637	20230912	091900	134871571	1862	1864	1866	1862	1364
638	20230912	091800	132328428	1865	1870	1874	1865	7158
639	20230912	091700	118946187	1869	1869	1872	1869	1000
640	20230912	091600	117076551	1870	1866	1875	1866	2313
641	20230912	091500	112746092	1871	1868	1871	1862	5186
642	20230912	091400	103062947	1871	1869	1872	1867	4642
643	20230912	091300	94382985	1869	1858	1869	1858	12305
644	20230912	091200	71440207	1858	1858	1858	1858	0
645	20230912	091100	71440207	1858	1858	1858	1858	15
646	20230912	091000	71412337	1853	1851	1853	1851	674
647	20230912	090900	70164184	1858	1860	1860	1850	1987
648	20230912	090800	66471330	1863	1854	1863	1854	8618
649	20230912	090700	50450872	1854	1854	1854	1854	977
650	20230912	090600	48639514	1855	1853	1857	1853	9072
651	20230912	090500	31827364	1853	1846	1853	1846	3652
652	20230912	090400	25075308	1840	1840	1840	1840	3453
653	20230912	090300	18721788	1840	1839	1840	1839	4283
654	20230912	090200	10842213	1840	1838	1840	1838	2311
655	20230912	090100	6592566	1838	1837	1838	1837	544
656	20230912	090000	5592738	1838	1839	1839	1838	3042