KissMeData/010580/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	185300	182983070	1897	1897	1897	1897	6613
3	20230922	185200	182983070	1897	1897	1897	1897	0
4	20230922	185100	182983070	1897	1897	1897	1897	0
5	20230922	185000	182983070	1897	1897	1897	1897	0
6	20230922	184900	182983070	1897	1897	1897	1897	0
7	20230922	184800	182983070	1897	1897	1897	1897	0
8	20230922	184700	182983070	1897	1897	1897	1897	0
9	20230922	184600	182983070	1897	1897	1897	1897	0
10	20230922	184500	182983070	1897	1897	1897	1897	0
11	20230922	184400	182983070	1897	1897	1897	1897	0
12	20230922	184300	182983070	1897	1897	1897	1897	0
13	20230922	184200	182983070	1897	1897	1897	1897	0
14	20230922	184100	182983070	1897	1897	1897	1897	0
15	20230922	184000	182983070	1897	1897	1897	1897	0
16	20230922	183900	182983070	1897	1897	1897	1897	0
17	20230922	183800	182983070	1897	1897	1897	1897	0
18	20230922	183700	182983070	1897	1897	1897	1897	0
19	20230922	183600	182983070	1897	1897	1897	1897	0
20	20230922	183500	182983070	1897	1897	1897	1897	0
21	20230922	183400	182983070	1897	1897	1897	1897	0
22	20230922	183300	182983070	1897	1897	1897	1897	0
23	20230922	183200	182983070	1897	1897	1897	1897	0
24	20230922	183100	182983070	1897	1897	1897	1897	0
25	20230922	183000	182983070	1897	1897	1897	1897	0
26	20230922	182900	182983070	1897	1897	1897	1897	0
27	20230922	182800	182983070	1897	1897	1897	1897	0
28	20230922	182700	182983070	1897	1897	1897	1897	0
29	20230922	182600	182983070	1897	1897	1897	1897	0
30	20230922	182500	182983070	1897	1897	1897	1897	0
31	20230922	182400	182983070	1897	1897	1897	1897	0
32	20230922	182300	182983070	1897	1897	1897	1897	6613
33	20230922	182200	182983070	1897	1897	1897	1897	0
34	20230922	182100	182983070	1897	1897	1897	1897	0
35	20230922	182000	182983070	1897	1897	1897	1897	0
36	20230922	181900	182983070	1897	1897	1897	1897	0
37	20230922	181800	182983070	1897	1897	1897	1897	0
38	20230922	181700	182983070	1897	1897	1897	1897	0
39	20230922	181600	182983070	1897	1897	1897	1897	0
40	20230922	181500	182983070	1897	1897	1897	1897	0
41	20230922	181400	182983070	1897	1897	1897	1897	0
42	20230922	181300	182983070	1897	1897	1897	1897	0
43	20230922	181200	182983070	1897	1897	1897	1897	0
44	20230922	181100	182983070	1897	1897	1897	1897	0
45	20230922	181000	182983070	1897	1897	1897	1897	0
46	20230922	180900	182983070	1897	1897	1897	1897	0
47	20230922	180800	182983070	1897	1897	1897	1897	0
48	20230922	180700	182983070	1897	1897	1897	1897	0
49	20230922	180600	182983070	1897	1897	1897	1897	0
50	20230922	180500	182983070	1897	1897	1897	1897	0
51	20230922	180400	182983070	1897	1897	1897	1897	0
52	20230922	180300	182983070	1897	1897	1897	1897	0
53	20230922	180200	182983070	1897	1897	1897	1897	0
54	20230922	180100	182983070	1897	1897	1897	1897	0
55	20230922	180000	182983070	1897	1897	1897	1897	0
56	20230922	175900	182983070	1897	1897	1897	1897	0
57	20230922	175800	182983070	1897	1897	1897	1897	0
58	20230922	175700	182983070	1897	1897	1897	1897	0
59	20230922	175600	182983070	1897	1897	1897	1897	0
60	20230922	175500	182983070	1897	1897	1897	1897	0
61	20230922	175400	182983070	1897	1897	1897	1897	0
62	20230922	175300	182983070	1897	1897	1897	1897	6613
63	20230922	175200	182983070	1897	1897	1897	1897	0
64	20230922	175100	182983070	1897	1897	1897	1897	0
65	20230922	175000	182983070	1897	1897	1897	1897	0
66	20230922	174900	182983070	1897	1897	1897	1897	0
67	20230922	174800	182983070	1897	1897	1897	1897	0
68	20230922	174700	182983070	1897	1897	1897	1897	0
69	20230922	174600	182983070	1897	1897	1897	1897	0
70	20230922	174500	182983070	1897	1897	1897	1897	0
71	20230922	174400	182983070	1897	1897	1897	1897	0
72	20230922	174300	182983070	1897	1897	1897	1897	0
73	20230922	174200	182983070	1897	1897	1897	1897	0
74	20230922	174100	182983070	1897	1897	1897	1897	0
75	20230922	174000	182983070	1897	1897	1897	1897	0
76	20230922	173900	182983070	1897	1897	1897	1897	0
77	20230922	173800	182983070	1897	1897	1897	1897	0
78	20230922	173700	182983070	1897	1897	1897	1897	0
79	20230922	173600	182983070	1897	1897	1897	1897	0
80	20230922	173500	182983070	1897	1897	1897	1897	0
81	20230922	173400	182983070	1897	1897	1897	1897	0
82	20230922	173300	182983070	1897	1897	1897	1897	0
83	20230922	173200	182983070	1897	1897	1897	1897	0
84	20230922	173100	182983070	1897	1897	1897	1897	0
85	20230922	173000	182983070	1897	1897	1897	1897	0
86	20230922	172900	182983070	1897	1897	1897	1897	0
87	20230922	172800	182983070	1897	1897	1897	1897	0
88	20230922	172700	182983070	1897	1897	1897	1897	0
89	20230922	172600	182983070	1897	1897	1897	1897	0
90	20230922	172500	182983070	1897	1897	1897	1897	0
91	20230922	172400	182983070	1897	1897	1897	1897	0
92	20230922	172300	182983070	1897	1897	1897	1897	6613
93	20230922	172200	182983070	1897	1897	1897	1897	0
94	20230922	172100	182983070	1897	1897	1897	1897	0
95	20230922	172000	182983070	1897	1897	1897	1897	0
96	20230922	171900	182983070	1897	1897	1897	1897	0
97	20230922	171800	182983070	1897	1897	1897	1897	0
98	20230922	171700	182983070	1897	1897	1897	1897	0
99	20230922	171600	182983070	1897	1897	1897	1897	0
100	20230922	171500	182983070	1897	1897	1897	1897	0
101	20230922	171400	182983070	1897	1897	1897	1897	0
102	20230922	171300	182983070	1897	1897	1897	1897	0
103	20230922	171200	182983070	1897	1897	1897	1897	0
104	20230922	171100	182983070	1897	1897	1897	1897	0
105	20230922	171000	182983070	1897	1897	1897	1897	0
106	20230922	170900	182983070	1897	1897	1897	1897	0
107	20230922	170800	182983070	1897	1897	1897	1897	0
108	20230922	170700	182983070	1897	1897	1897	1897	0
109	20230922	170600	182983070	1897	1897	1897	1897	0
110	20230922	170500	182983070	1897	1897	1897	1897	0
111	20230922	170400	182983070	1897	1897	1897	1897	0
112	20230922	170300	182983070	1897	1897	1897	1897	0
113	20230922	170200	182983070	1897	1897	1897	1897	0
114	20230922	170100	182983070	1897	1897	1897	1897	0
115	20230922	170000	182983070	1897	1897	1897	1897	0
116	20230922	165900	182983070	1897	1897	1897	1897	0
117	20230922	165800	182983070	1897	1897	1897	1897	0
118	20230922	165700	182983070	1897	1897	1897	1897	0
119	20230922	165600	182983070	1897	1897	1897	1897	0
120	20230922	165500	182983070	1897	1897	1897	1897	0
121	20230922	165400	182983070	1897	1897	1897	1897	0
122	20230922	165300	182983070	1897	1897	1897	1897	6613
123	20230922	165200	182983070	1897	1897	1897	1897	0
124	20230922	165100	182983070	1897	1897	1897	1897	0
125	20230922	165000	182983070	1897	1897	1897	1897	0
126	20230922	164900	182983070	1897	1897	1897	1897	0
127	20230922	164800	182983070	1897	1897	1897	1897	0
128	20230922	164700	182983070	1897	1897	1897	1897	0
129	20230922	164600	182983070	1897	1897	1897	1897	0
130	20230922	164500	182983070	1897	1897	1897	1897	0
131	20230922	164400	182983070	1897	1897	1897	1897	0
132	20230922	164300	182983070	1897	1897	1897	1897	0
133	20230922	164200	182983070	1897	1897	1897	1897	0
134	20230922	164100	182983070	1897	1897	1897	1897	0
135	20230922	164000	182983070	1897	1897	1897	1897	0
136	20230922	163900	182983070	1897	1897	1897	1897	0
137	20230922	163800	182983070	1897	1897	1897	1897	0
138	20230922	163700	182983070	1897	1897	1897	1897	0
139	20230922	163600	182983070	1897	1897	1897	1897	0
140	20230922	163500	182983070	1897	1897	1897	1897	0
141	20230922	163400	182983070	1897	1897	1897	1897	0
142	20230922	163300	182983070	1897	1897	1897	1897	0
143	20230922	163200	182983070	1897	1897	1897	1897	0
144	20230922	163100	182983070	1897	1897	1897	1897	0
145	20230922	163000	182983070	1897	1897	1897	1897	0
146	20230922	162900	182983070	1897	1897	1897	1897	0
147	20230922	162800	182983070	1897	1897	1897	1897	0
148	20230922	162700	182983070	1897	1897	1897	1897	0
149	20230922	162600	182983070	1897	1897	1897	1897	0
150	20230922	162500	182983070	1897	1897	1897	1897	0
151	20230922	162400	182983070	1897	1897	1897	1897	0
152	20230922	162300	182983070	1897	1897	1897	1897	6613
153	20230922	162200	182983070	1897	1897	1897	1897	0
154	20230922	162100	182983070	1897	1897	1897	1897	0
155	20230922	162000	182983070	1897	1897	1897	1897	0
156	20230922	161900	182983070	1897	1897	1897	1897	0
157	20230922	161800	182983070	1897	1897	1897	1897	0
158	20230922	161700	182983070	1897	1897	1897	1897	0
159	20230922	161600	182983070	1897	1897	1897	1897	0
160	20230922	161500	182983070	1897	1897	1897	1897	0
161	20230922	161400	182983070	1897	1897	1897	1897	0
162	20230922	161300	182983070	1897	1897	1897	1897	0
163	20230922	161200	182983070	1897	1897	1897	1897	0
164	20230922	161100	182983070	1897	1897	1897	1897	0
165	20230922	161000	182983070	1897	1897	1897	1897	0
166	20230922	160900	182983070	1897	1897	1897	1897	0
167	20230922	160800	182983070	1897	1897	1897	1897	0
168	20230922	160700	182983070	1897	1897	1897	1897	0
169	20230922	160600	182983070	1897	1897	1897	1897	0
170	20230922	160500	182983070	1897	1897	1897	1897	0
171	20230922	160400	182983070	1897	1897	1897	1897	0
172	20230922	160300	182983070	1897	1897	1897	1897	0
173	20230922	160200	182983070	1897	1897	1897	1897	0
174	20230922	160100	182983070	1897	1897	1897	1897	0
175	20230922	160000	182983070	1897	1897	1897	1897	0
176	20230922	155900	182983070	1897	1897	1897	1897	0
177	20230922	155800	182983070	1897	1897	1897	1897	0
178	20230922	155700	182983070	1897	1897	1897	1897	0
179	20230922	155600	182983070	1897	1897	1897	1897	0
180	20230922	155500	182983070	1897	1897	1897	1897	0
181	20230922	155400	182983070	1897	1897	1897	1897	0
182	20230922	155300	182983070	1897	1897	1897	1897	6613
183	20230922	155200	182983070	1897	1897	1897	1897	0
184	20230922	155100	182983070	1897	1897	1897	1897	0
185	20230922	155000	182983070	1897	1897	1897	1897	0
186	20230922	154900	182983070	1897	1897	1897	1897	0
187	20230922	154800	182983070	1897	1897	1897	1897	0
188	20230922	154700	182983070	1897	1897	1897	1897	0
189	20230922	154600	182983070	1897	1897	1897	1897	0
190	20230922	154500	182983070	1897	1897	1897	1897	0
191	20230922	154400	182983070	1897	1897	1897	1897	0
192	20230922	154300	182983070	1897	1897	1897	1897	0
193	20230922	154200	182983070	1897	1897	1897	1897	0
194	20230922	154100	182983070	1897	1897	1897	1897	0
195	20230922	154000	182983070	1897	1897	1897	1897	0
196	20230922	153900	182983070	1897	1897	1897	1897	0
197	20230922	153800	182983070	1897	1897	1897	1897	0
198	20230922	153700	182983070	1897	1897	1897	1897	0
199	20230922	153600	182983070	1897	1897	1897	1897	0
200	20230922	153500	182983070	1897	1897	1897	1897	0
201	20230922	153400	182983070	1897	1897	1897	1897	0
202	20230922	153300	182983070	1897	1897	1897	1897	0
203	20230922	153200	182983070	1897	1897	1897	1897	0
204	20230922	153100	182983070	1897	1897	1897	1897	0
205	20230922	153000	182983070	1897	1897	1897	1897	6613
206	20230922	152900	170438209	1865	1865	1865	1865	0
207	20230922	152800	170438209	1865	1865	1865	1865	0
208	20230922	152700	170438209	1865	1865	1865	1865	0
209	20230922	152600	170438209	1865	1865	1865	1865	0
210	20230922	152500	170438209	1865	1865	1865	1865	0
211	20230922	152400	170438209	1865	1865	1865	1865	0
212	20230922	152300	170438209	1865	1865	1865	1865	0
213	20230922	152200	170438209	1865	1865	1865	1865	0
214	20230922	152100	170438209	1865	1865	1865	1865	0
215	20230922	152000	170438209	1865	1865	1865	1865	0
216	20230922	151900	170438209	1865	1866	1866	1865	365
217	20230922	151800	169757444	1869	1869	1869	1869	10
218	20230922	151700	169738754	1869	1869	1869	1869	100
219	20230922	151600	169551854	1865	1865	1865	1865	0
220	20230922	151500	169551854	1865	1865	1865	1865	0
221	20230922	151400	169551854	1865	1865	1865	1865	25
222	20230922	151300	169505229	1865	1865	1865	1865	3
223	20230922	151200	169499634	1865	1865	1865	1865	0
224	20230922	151100	169499634	1865	1865	1865	1865	0
225	20230922	151000	169499634	1865	1865	1865	1865	0
226	20230922	150900	169499634	1865	1865	1865	1865	2
227	20230922	150800	169495904	1863	1863	1863	1863	15
228	20230922	150700	169467959	1863	1863	1863	1863	402
229	20230922	150600	168719033	1862	1862	1862	1862	0
230	20230922	150500	168719033	1862	1862	1862	1862	0
231	20230922	150400	168719033	1862	1862	1862	1862	2194
232	20230922	150300	164633805	1862	1863	1863	1862	861
233	20230922	150200	163029954	1864	1864	1864	1864	0
234	20230922	150100	163029954	1864	1864	1864	1864	0
235	20230922	150000	163029954	1864	1864	1864	1864	254
236	20230922	145900	162556498	1865	1865	1865	1865	62
237	20230922	145800	162440868	1864	1864	1864	1864	0
238	20230922	145700	162440868	1864	1864	1864	1864	0
239	20230922	145600	162440868	1864	1864	1864	1864	25
240	20230922	145500	162394268	1864	1864	1864	1864	0
241	20230922	145400	162394268	1864	1870	1870	1864	1418
242	20230922	145300	159751080	1871	1871	1871	1871	18
243	20230922	145200	159717402	1864	1864	1864	1864	15
244	20230922	145100	159689442	1864	1864	1864	1864	55
245	20230922	145000	159586922	1873	1873	1873	1873	75
246	20230922	144900	159446447	1870	1870	1870	1870	17
247	20230922	144800	159414657	1863	1863	1863	1863	105
248	20230922	144700	159219042	1863	1863	1863	1863	80
249	20230922	144600	159070002	1862	1862	1862	1862	0
250	20230922	144500	159070002	1862	1862	1862	1862	0
251	20230922	144400	159070002	1862	1867	1867	1862	5701
252	20230922	144300	148441192	1870	1870	1870	1870	40
253	20230922	144200	148366392	1867	1867	1867	1867	2
254	20230922	144100	148362658	1867	1867	1867	1867	0
255	20230922	144000	148362658	1867	1867	1867	1867	26
256	20230922	143900	148314116	1867	1867	1867	1867	99
257	20230922	143800	148129283	1866	1866	1866	1866	484
258	20230922	143700	147226139	1866	1866	1866	1866	858
259	20230922	143600	145625111	1866	1866	1866	1866	568
260	20230922	143500	144565223	1867	1866	1867	1866	51
261	20230922	143400	144470056	1866	1866	1866	1866	0
262	20230922	143300	144470056	1866	1866	1866	1866	0
263	20230922	143200	144470056	1866	1866	1866	1866	15
264	20230922	143100	144442066	1866	1866	1866	1866	0
265	20230922	143000	144442066	1866	1866	1866	1866	0
266	20230922	142900	144442066	1866	1866	1866	1866	66
267	20230922	142800	144318910	1866	1866	1866	1866	15
268	20230922	142700	144290920	1866	1866	1866	1866	0
269	20230922	142600	144290920	1866	1866	1866	1866	0
270	20230922	142500	144290920	1866	1866	1866	1866	945
271	20230922	142400	142527550	1866	1866	1866	1866	15
272	20230922	142300	142499560	1866	1866	1866	1866	0
273	20230922	142200	142499560	1866	1866	1866	1866	272
274	20230922	142100	141992008	1866	1866	1866	1866	255
275	20230922	142000	141516178	1867	1867	1867	1867	0
276	20230922	141900	141516178	1867	1867	1867	1867	0
277	20230922	141800	141516178	1867	1867	1867	1867	0
278	20230922	141700	141516178	1867	1868	1868	1867	90
279	20230922	141600	141348147	1868	1870	1870	1868	942
280	20230922	141500	139586625	1870	1870	1870	1870	20
281	20230922	141400	139549225	1874	1874	1874	1874	0
282	20230922	141300	139549225	1874	1874	1874	1874	1
283	20230922	141200	139547351	1874	1874	1874	1874	1
284	20230922	141100	139545477	1875	1875	1875	1875	1
285	20230922	141000	139543602	1876	1876	1876	1876	1000
286	20230922	140900	137667602	1876	1876	1876	1876	0
287	20230922	140800	137667602	1876	1876	1876	1876	0
288	20230922	140700	137667602	1876	1876	1876	1876	1
289	20230922	140600	137665726	1876	1876	1876	1876	0
290	20230922	140500	137665726	1876	1876	1876	1876	0
291	20230922	140400	137665726	1876	1876	1876	1876	0
292	20230922	140300	137665726	1876	1876	1876	1876	0
293	20230922	140200	137665726	1876	1876	1876	1876	0
294	20230922	140100	137665726	1876	1874	1876	1874	50
295	20230922	140000	137571990	1870	1870	1870	1870	26
296	20230922	135900	137523370	1869	1869	1869	1869	0
297	20230922	135800	137523370	1869	1869	1869	1869	0
298	20230922	135700	137523370	1869	1869	1869	1869	0
299	20230922	135600	137523370	1869	1869	1869	1869	15
300	20230922	135500	137495335	1869	1869	1869	1869	0
301	20230922	135400	137495335	1869	1869	1869	1869	0
302	20230922	135300	137495335	1869	1869	1869	1869	0
303	20230922	135200	137495335	1869	1869	1869	1869	15
304	20230922	135100	137467300	1869	1869	1869	1869	6
305	20230922	135000	137456086	1869	1870	1870	1869	25
306	20230922	134900	137409337	1870	1870	1870	1870	0
307	20230922	134800	137409337	1870	1870	1870	1870	15
308	20230922	134700	137381287	1870	1870	1870	1870	0
309	20230922	134600	137381287	1870	1870	1870	1870	0
310	20230922	134500	137381287	1870	1870	1870	1870	0
311	20230922	134400	137381287	1870	1870	1870	1870	15
312	20230922	134300	137353237	1870	1870	1870	1870	0
313	20230922	134200	137353237	1870	1870	1870	1870	0
314	20230922	134100	137353237	1870	1869	1870	1869	294
315	20230922	134000	136803514	1870	1870	1870	1870	0
316	20230922	133900	136803514	1870	1870	1870	1870	0
317	20230922	133800	136803514	1870	1870	1870	1870	0
318	20230922	133700	136803514	1870	1870	1870	1870	1
319	20230922	133600	136801644	1866	1866	1866	1866	15
320	20230922	133500	136773654	1865	1865	1865	1865	0
321	20230922	133400	136773654	1865	1865	1865	1865	0
322	20230922	133300	136773654	1865	1865	1865	1865	0
323	20230922	133200	136773654	1865	1865	1865	1865	26
324	20230922	133100	136725164	1865	1865	1865	1865	0
325	20230922	133000	136725164	1865	1874	1874	1865	1571
326	20230922	132900	133791463	1872	1872	1872	1872	2
327	20230922	132800	133787719	1872	1874	1874	1872	164
328	20230922	132700	133480397	1874	1874	1874	1874	0
329	20230922	132600	133480397	1874	1874	1874	1874	45
330	20230922	132500	133396067	1875	1875	1875	1875	77
331	20230922	132400	133251692	1876	1879	1879	1876	1154
332	20230922	132300	131084435	1880	1880	1880	1880	0
333	20230922	132200	131084435	1880	1880	1880	1880	0
334	20230922	132100	131084435	1880	1880	1880	1880	1
335	20230922	132000	131082555	1880	1880	1880	1880	4
336	20230922	131900	131075035	1880	1880	1880	1880	0
337	20230922	131800	131075035	1880	1880	1880	1880	1
338	20230922	131700	131073155	1880	1880	1880	1880	1
339	20230922	131600	131071275	1880	1880	1880	1880	27
340	20230922	131500	131020515	1880	1880	1880	1880	23
341	20230922	131400	130977275	1879	1880	1880	1879	23
342	20230922	131300	130934036	1880	1880	1880	1880	4
343	20230922	131200	130926516	1879	1879	1879	1879	15
344	20230922	131100	130898331	1879	1879	1879	1879	0
345	20230922	131000	130898331	1879	1879	1879	1879	10
346	20230922	130900	130879541	1879	1879	1879	1879	4
347	20230922	130800	130872025	1879	1879	1879	1879	19
348	20230922	130700	130836324	1879	1879	1879	1879	105
349	20230922	130600	130639029	1879	1879	1879	1879	0
350	20230922	130500	130639029	1879	1879	1879	1879	0
351	20230922	130400	130639029	1879	1879	1879	1879	0
352	20230922	130300	130639029	1879	1879	1879	1879	0
353	20230922	130200	130639029	1879	1879	1879	1879	0
354	20230922	130100	130639029	1879	1879	1879	1879	0
355	20230922	130000	130639029	1879	1879	1879	1879	0
356	20230922	125900	130639029	1879	1879	1879	1879	0
357	20230922	125800	130639029	1879	1879	1879	1879	0
358	20230922	125700	130639029	1879	1879	1879	1879	0
359	20230922	125600	130639029	1879	1877	1879	1877	37
360	20230922	125500	130569574	1877	1877	1877	1877	0
361	20230922	125400	130569574	1877	1880	1880	1877	518
362	20230922	125300	129595788	1886	1886	1886	1886	0
363	20230922	125200	129595788	1886	1886	1886	1886	0
364	20230922	125100	129595788	1886	1886	1886	1886	0
365	20230922	125000	129595788	1886	1886	1886	1886	0
366	20230922	124900	129595788	1886	1878	1888	1878	40
367	20230922	124800	129520364	1878	1878	1878	1878	7
368	20230922	124700	129507218	1878	1878	1878	1878	0
369	20230922	124600	129507218	1878	1878	1878	1878	0
370	20230922	124500	129507218	1878	1878	1878	1878	0
371	20230922	124400	129507218	1878	1878	1878	1878	58
372	20230922	124300	129398294	1889	1889	1889	1889	0
373	20230922	124200	129398294	1889	1889	1889	1889	0
374	20230922	124100	129398294	1889	1889	1889	1889	0
375	20230922	124000	129398294	1889	1888	1889	1888	540
376	20230922	123900	128378568	1889	1889	1889	1889	0
377	20230922	123800	128378568	1889	1883	1890	1883	525
378	20230922	123700	127389497	1877	1877	1877	1877	0
379	20230922	123600	127389497	1877	1877	1877	1877	15
380	20230922	123500	127361342	1877	1877	1877	1877	0
381	20230922	123400	127361342	1877	1877	1877	1877	0
382	20230922	123300	127361342	1877	1877	1877	1877	0
383	20230922	123200	127361342	1877	1877	1877	1877	15
384	20230922	123100	127333187	1877	1877	1877	1877	6
385	20230922	123000	127321925	1877	1877	1877	1877	0
386	20230922	122900	127321925	1877	1877	1877	1877	0
387	20230922	122800	127321925	1877	1877	1877	1877	25
388	20230922	122700	127275000	1877	1877	1877	1877	0
389	20230922	122600	127275000	1877	1877	1877	1877	0
390	20230922	122500	127275000	1877	1877	1877	1877	0
391	20230922	122400	127275000	1877	1877	1877	1877	15
392	20230922	122300	127246845	1876	1876	1876	1876	0
393	20230922	122200	127246845	1876	1876	1876	1876	0
394	20230922	122100	127246845	1876	1876	1876	1876	0
395	20230922	122000	127246845	1876	1876	1876	1876	15
396	20230922	121900	127218705	1876	1876	1876	1876	0
397	20230922	121800	127218705	1876	1876	1876	1876	0
398	20230922	121700	127218705	1876	1876	1876	1876	0
399	20230922	121600	127218705	1876	1876	1876	1876	15
400	20230922	121500	127190565	1876	1876	1876	1876	0
401	20230922	121400	127190565	1876	1876	1876	1876	0
402	20230922	121300	127190565	1876	1876	1876	1876	0
403	20230922	121200	127190565	1876	1876	1876	1876	15
404	20230922	121100	127162425	1875	1875	1875	1875	0
405	20230922	121000	127162425	1875	1875	1875	1875	0
406	20230922	120900	127162425	1875	1875	1875	1875	0
407	20230922	120800	127162425	1875	1875	1875	1875	15
408	20230922	120700	127134300	1875	1875	1875	1875	0
409	20230922	120600	127134300	1875	1875	1875	1875	0
410	20230922	120500	127134300	1875	1875	1875	1875	0
411	20230922	120400	127134300	1875	1875	1875	1875	15
412	20230922	120300	127106175	1874	1874	1874	1874	0
413	20230922	120200	127106175	1874	1874	1874	1874	0
414	20230922	120100	127106175	1874	1874	1874	1874	0
415	20230922	120000	127106175	1874	1874	1874	1874	25
416	20230922	115900	127059325	1874	1874	1874	1874	0
417	20230922	115800	127059325	1874	1874	1874	1874	0
418	20230922	115700	127059325	1874	1874	1874	1874	0
419	20230922	115600	127059325	1874	1874	1874	1874	15
420	20230922	115500	127031215	1874	1874	1874	1874	0
421	20230922	115400	127031215	1874	1874	1874	1874	3
422	20230922	115300	127025593	1879	1881	1881	1879	288
423	20230922	115200	126484161	1881	1881	1881	1881	15
424	20230922	115100	126455946	1881	1881	1881	1881	0
425	20230922	115000	126455946	1881	1881	1881	1881	0
426	20230922	114900	126455946	1881	1881	1881	1881	1
427	20230922	114800	126454065	1884	1884	1884	1884	0
428	20230922	114700	126454065	1884	1881	1884	1881	2
429	20230922	114600	126450300	1881	1881	1881	1881	0
430	20230922	114500	126450300	1881	1881	1881	1881	0
431	20230922	114400	126450300	1881	1881	1881	1881	15
432	20230922	114300	126422085	1881	1881	1881	1881	0
433	20230922	114200	126422085	1881	1881	1881	1881	0
434	20230922	114100	126422085	1881	1881	1881	1881	0
435	20230922	114000	126422085	1881	1881	1881	1881	16
436	20230922	113900	126391989	1881	1883	1883	1881	6
437	20230922	113800	126380695	1880	1883	1883	1880	14
438	20230922	113700	126354372	1880	1884	1884	1880	103
439	20230922	113600	126160332	1884	1884	1884	1884	0
440	20230922	113500	126160332	1884	1884	1884	1884	0
441	20230922	113400	126160332	1884	1884	1884	1884	0
442	20230922	113300	126160332	1884	1884	1884	1884	0
443	20230922	113200	126160332	1884	1884	1884	1884	2
444	20230922	113100	126156564	1884	1884	1884	1884	0
445	20230922	113000	126156564	1884	1884	1884	1884	0
446	20230922	112900	126156564	1884	1884	1884	1884	15
447	20230922	112800	126128304	1884	1883	1884	1883	120
448	20230922	112700	125902314	1884	1884	1884	1884	100
449	20230922	112600	125713914	1884	1884	1884	1884	73
450	20230922	112500	125576382	1886	1886	1886	1886	11
451	20230922	112400	125555636	1883	1887	1887	1883	119
452	20230922	112300	125331183	1891	1891	1891	1891	10
453	20230922	112200	125312273	1887	1887	1887	1887	0
454	20230922	112100	125312273	1887	1887	1887	1887	79
455	20230922	112000	125163200	1887	1887	1887	1887	0
456	20230922	111900	125163200	1887	1887	1887	1887	10
457	20230922	111800	125144330	1886	1886	1886	1886	0
458	20230922	111700	125144330	1886	1886	1886	1886	0
459	20230922	111600	125144330	1886	1886	1886	1886	25
460	20230922	111500	125097180	1886	1886	1886	1886	4
461	20230922	111400	125089636	1887	1887	1887	1887	0
462	20230922	111300	125089636	1887	1886	1887	1886	108
463	20230922	111200	124885917	1886	1883	1886	1883	115
464	20230922	111100	124669072	1883	1883	1883	1883	0
465	20230922	111000	124669072	1883	1883	1883	1883	8
466	20230922	110900	124654008	1883	1883	1883	1883	156
467	20230922	110800	124360260	1883	1883	1883	1883	0
468	20230922	110700	124360260	1883	1883	1883	1883	10
469	20230922	110600	124341430	1880	1880	1880	1880	0
470	20230922	110500	124341430	1880	1879	1880	1879	183
471	20230922	110400	123997419	1879	1879	1879	1879	364
472	20230922	110300	123313463	1891	1891	1891	1865	6969
473	20230922	110200	110281231	1889	1891	1893	1889	548
474	20230922	110100	109244155	1891	1889	1891	1889	42
475	20230922	110000	109164777	1889	1888	1889	1888	158
476	20230922	105900	108866393	1889	1889	1889	1889	100
477	20230922	105800	108677493	1888	1888	1888	1888	0
478	20230922	105700	108677493	1888	1888	1888	1888	12
479	20230922	105600	108654837	1879	1880	1880	1879	15
480	20230922	105500	108626651	1877	1877	1877	1877	0
481	20230922	105400	108626651	1877	1877	1877	1877	0
482	20230922	105300	108626651	1877	1877	1877	1877	0
483	20230922	105200	108626651	1877	1879	1879	1877	15
484	20230922	105100	108598482	1877	1877	1877	1877	0
485	20230922	105000	108598482	1877	1877	1877	1877	0
486	20230922	104900	108598482	1877	1877	1877	1877	0
487	20230922	104800	108598482	1877	1877	1877	1877	25
488	20230922	104700	108551557	1877	1877	1877	1877	0
489	20230922	104600	108551557	1877	1877	1877	1877	0
490	20230922	104500	108551557	1877	1880	1881	1877	96
491	20230922	104400	108371065	1880	1880	1880	1880	0
492	20230922	104300	108371065	1880	1880	1880	1880	0
493	20230922	104200	108371065	1880	1880	1880	1880	0
494	20230922	104100	108371065	1880	1880	1880	1880	0
495	20230922	104000	108371065	1880	1880	1880	1880	0
496	20230922	103900	108371065	1880	1880	1880	1880	0
497	20230922	103800	108371065	1880	1880	1880	1880	0
498	20230922	103700	108371065	1880	1880	1880	1880	0
499	20230922	103600	108371065	1880	1880	1881	1880	166
500	20230922	103500	108058898	1880	1880	1880	1879	225
501	20230922	103400	107635913	1880	1880	1880	1880	206
502	20230922	103300	107248633	1880	1880	1880	1880	0
503	20230922	103200	107248633	1880	1880	1880	1880	0
504	20230922	103100	107248633	1880	1878	1880	1878	178
505	20230922	103000	106914210	1872	1872	1872	1872	0
506	20230922	102900	106914210	1872	1870	1872	1870	730
507	20230922	102800	105547772	1866	1866	1866	1866	15
508	20230922	102700	105519782	1866	1866	1866	1866	0
509	20230922	102600	105519782	1866	1866	1866	1866	0
510	20230922	102500	105519782	1866	1866	1866	1866	0
511	20230922	102400	105519782	1866	1866	1866	1866	1
512	20230922	102300	105517916	1871	1871	1871	1871	0
513	20230922	102200	105517916	1871	1871	1871	1871	0
514	20230922	102100	105517916	1871	1868	1871	1866	193
515	20230922	102000	105157574	1871	1871	1871	1871	0
516	20230922	101900	105157574	1871	1871	1871	1871	6
517	20230922	101800	105146348	1872	1872	1872	1872	0
518	20230922	101700	105146348	1872	1872	1872	1872	0
519	20230922	101600	105146348	1872	1872	1872	1872	150
520	20230922	101500	104865548	1872	1872	1872	1872	1
521	20230922	101400	104863676	1872	1872	1872	1872	1
522	20230922	101300	104861804	1872	1871	1872	1871	100
523	20230922	101200	104674613	1865	1865	1865	1865	15
524	20230922	101100	104646638	1865	1865	1865	1865	0
525	20230922	101000	104646638	1865	1865	1865	1865	0
526	20230922	100900	104646638	1865	1865	1865	1865	0
527	20230922	100800	104646638	1865	1866	1866	1865	15
528	20230922	100700	104618654	1864	1864	1864	1864	0
529	20230922	100600	104618654	1864	1864	1864	1864	0
530	20230922	100500	104618654	1864	1864	1864	1864	0
531	20230922	100400	104618654	1864	1865	1865	1864	952
532	20230922	100300	102843589	1865	1871	1871	1865	2939
533	20230922	100200	97361754	1871	1871	1871	1871	2
534	20230922	100100	97358012	1865	1872	1872	1865	2635
535	20230922	100000	92440763	1872	1872	1872	1872	85
536	20230922	095900	92281643	1872	1872	1872	1872	1
537	20230922	095800	92279771	1872	1872	1872	1872	0
538	20230922	095700	92279771	1872	1870	1872	1870	500
539	20230922	095600	91344063	1866	1866	1866	1866	15
540	20230922	095500	91316073	1866	1866	1866	1866	1
541	20230922	095400	91314207	1864	1864	1864	1864	0
542	20230922	095300	91314207	1864	1864	1864	1864	57
543	20230922	095200	91207959	1864	1864	1864	1862	9710
544	20230922	095100	73108635	1864	1866	1866	1864	4002
545	20230922	095000	65646740	1866	1874	1874	1866	1719
546	20230922	094900	62432133	1874	1874	1874	1874	158
547	20230922	094800	62136041	1874	1874	1874	1874	0
548	20230922	094700	62136041	1874	1874	1874	1874	118
549	20230922	094600	61914909	1878	1884	1884	1878	2305
550	20230922	094500	57581894	1884	1890	1891	1884	1617
551	20230922	094400	54530408	1894	1894	1894	1894	159
552	20230922	094300	54229262	1894	1894	1894	1894	6
553	20230922	094200	54217898	1894	1894	1894	1894	0
554	20230922	094100	54217898	1894	1894	1894	1894	380
555	20230922	094000	53498178	1896	1896	1896	1896	0
556	20230922	093900	53498178	1896	1896	1896	1896	0
557	20230922	093800	53498178	1896	1896	1896	1896	0
558	20230922	093700	53498178	1896	1896	1896	1896	191
559	20230922	093600	53136042	1900	1900	1900	1900	0
560	20230922	093500	53136042	1900	1900	1900	1900	0
561	20230922	093400	53136042	1900	1898	1900	1898	501
562	20230922	093300	52185014	1891	1891	1891	1891	10
563	20230922	093200	52166104	1891	1892	1892	1891	310
564	20230922	093100	51579769	1899	1899	1899	1899	10
565	20230922	093000	51560779	1899	1900	1900	1899	558
566	20230922	092900	50500587	1900	1898	1901	1898	380
567	20230922	092800	49778676	1898	1898	1898	1898	22
568	20230922	092700	49736920	1898	1899	1899	1898	10
569	20230922	092600	49717934	1900	1895	1900	1895	1146
570	20230922	092500	47541214	1887	1887	1887	1887	0
571	20230922	092400	47541214	1887	1887	1887	1887	16
572	20230922	092300	47511022	1884	1884	1884	1884	0
573	20230922	092200	47511022	1884	1883	1891	1883	4391
574	20230922	092100	39233488	1883	1883	1883	1883	12
575	20230922	092000	39210892	1883	1882	1883	1882	48
576	20230922	091900	39120524	1882	1882	1882	1882	20
577	20230922	091800	39082884	1879	1879	1879	1879	0
578	20230922	091700	39082884	1879	1879	1879	1879	0
579	20230922	091600	39082884	1879	1879	1879	1879	139
580	20230922	091500	38821703	1879	1879	1879	1879	0
581	20230922	091400	38821703	1879	1879	1879	1879	0
582	20230922	091300	38821703	1879	1879	1879	1879	349
583	20230922	091200	38165932	1867	1867	1867	1867	16
584	20230922	091100	38136060	1863	1863	1863	1863	0
585	20230922	091000	38136060	1863	1863	1863	1863	134
586	20230922	090900	37886418	1861	1861	1861	1861	169
587	20230922	090800	37571909	1860	1861	1861	1860	6130
588	20230922	090700	26169745	1860	1859	1872	1859	6615
589	20230922	090600	13844967	1866	1863	1866	1863	747
590	20230922	090500	12452749	1860	1861	1861	1860	1468
591	20230922	090400	9721914	1860	1871	1871	1860	3782
592	20230922	090300	2669557	1872	1872	1872	1872	1035
593	20230922	090200	732037	1892	1892	1892	1892	0
594	20230922	090100	732037	1892	1888	1892	1873	56
595	20230922	090000	626992	1893	1900	1900	1893	230