KissMeData/073560/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193600	373143512	1777	1777	1777	1777	6131
3	20230906	193500	373143512	1777	1777	1777	1777	0
4	20230906	193400	373143512	1777	1777	1777	1777	0
5	20230906	193300	373143512	1777	1777	1777	1777	0
6	20230906	193200	373143512	1777	1777	1777	1777	0
7	20230906	193100	373143512	1777	1777	1777	1777	0
8	20230906	193000	373143512	1777	1777	1777	1777	0
9	20230906	192900	373143512	1777	1777	1777	1777	0
10	20230906	192800	373143512	1777	1777	1777	1777	0
11	20230906	192700	373143512	1777	1777	1777	1777	0
12	20230906	192600	373143512	1777	1777	1777	1777	0
13	20230906	192500	373143512	1777	1777	1777	1777	0
14	20230906	192400	373143512	1777	1777	1777	1777	0
15	20230906	192300	373143512	1777	1777	1777	1777	0
16	20230906	192200	373143512	1777	1777	1777	1777	0
17	20230906	192100	373143512	1777	1777	1777	1777	0
18	20230906	192000	373143512	1777	1777	1777	1777	0
19	20230906	191900	373143512	1777	1777	1777	1777	0
20	20230906	191800	373143512	1777	1777	1777	1777	0
21	20230906	191700	373143512	1777	1777	1777	1777	0
22	20230906	191600	373143512	1777	1777	1777	1777	0
23	20230906	191500	373143512	1777	1777	1777	1777	0
24	20230906	191400	373143512	1777	1777	1777	1777	0
25	20230906	191300	373143512	1777	1777	1777	1777	0
26	20230906	191200	373143512	1777	1777	1777	1777	0
27	20230906	191100	373143512	1777	1777	1777	1777	0
28	20230906	191000	373143512	1777	1777	1777	1777	0
29	20230906	190900	373143512	1777	1777	1777	1777	0
30	20230906	190800	373143512	1777	1777	1777	1777	0
31	20230906	190700	373143512	1777	1777	1777	1777	0
32	20230906	190600	373143512	1777	1777	1777	1777	6131
33	20230906	190500	373143512	1777	1777	1777	1777	0
34	20230906	190400	373143512	1777	1777	1777	1777	0
35	20230906	190300	373143512	1777	1777	1777	1777	0
36	20230906	190200	373143512	1777	1777	1777	1777	0
37	20230906	190100	373143512	1777	1777	1777	1777	0
38	20230906	190000	373143512	1777	1777	1777	1777	0
39	20230906	185900	373143512	1777	1777	1777	1777	0
40	20230906	185800	373143512	1777	1777	1777	1777	0
41	20230906	185700	373143512	1777	1777	1777	1777	0
42	20230906	185600	373143512	1777	1777	1777	1777	0
43	20230906	185500	373143512	1777	1777	1777	1777	0
44	20230906	185400	373143512	1777	1777	1777	1777	0
45	20230906	185300	373143512	1777	1777	1777	1777	0
46	20230906	185200	373143512	1777	1777	1777	1777	0
47	20230906	185100	373143512	1777	1777	1777	1777	0
48	20230906	185000	373143512	1777	1777	1777	1777	0
49	20230906	184900	373143512	1777	1777	1777	1777	0
50	20230906	184800	373143512	1777	1777	1777	1777	0
51	20230906	184700	373143512	1777	1777	1777	1777	0
52	20230906	184600	373143512	1777	1777	1777	1777	0
53	20230906	184500	373143512	1777	1777	1777	1777	0
54	20230906	184400	373143512	1777	1777	1777	1777	0
55	20230906	184300	373143512	1777	1777	1777	1777	0
56	20230906	184200	373143512	1777	1777	1777	1777	0
57	20230906	184100	373143512	1777	1777	1777	1777	0
58	20230906	184000	373143512	1777	1777	1777	1777	0
59	20230906	183900	373143512	1777	1777	1777	1777	0
60	20230906	183800	373143512	1777	1777	1777	1777	0
61	20230906	183700	373143512	1777	1777	1777	1777	0
62	20230906	183600	373143512	1777	1777	1777	1777	6131
63	20230906	183500	373143512	1777	1777	1777	1777	0
64	20230906	183400	373143512	1777	1777	1777	1777	0
65	20230906	183300	373143512	1777	1777	1777	1777	0
66	20230906	183200	373143512	1777	1777	1777	1777	0
67	20230906	183100	373143512	1777	1777	1777	1777	0
68	20230906	183000	373143512	1777	1777	1777	1777	0
69	20230906	182900	373143512	1777	1777	1777	1777	0
70	20230906	182800	373143512	1777	1777	1777	1777	0
71	20230906	182700	373143512	1777	1777	1777	1777	0
72	20230906	182600	373143512	1777	1777	1777	1777	0
73	20230906	182500	373143512	1777	1777	1777	1777	0
74	20230906	182400	373143512	1777	1777	1777	1777	0
75	20230906	182300	373143512	1777	1777	1777	1777	0
76	20230906	182200	373143512	1777	1777	1777	1777	0
77	20230906	182100	373143512	1777	1777	1777	1777	0
78	20230906	182000	373143512	1777	1777	1777	1777	0
79	20230906	181900	373143512	1777	1777	1777	1777	0
80	20230906	181800	373143512	1777	1777	1777	1777	0
81	20230906	181700	373143512	1777	1777	1777	1777	0
82	20230906	181600	373143512	1777	1777	1777	1777	0
83	20230906	181500	373143512	1777	1777	1777	1777	0
84	20230906	181400	373143512	1777	1777	1777	1777	0
85	20230906	181300	373143512	1777	1777	1777	1777	0
86	20230906	181200	373143512	1777	1777	1777	1777	0
87	20230906	181100	373143512	1777	1777	1777	1777	0
88	20230906	181000	373143512	1777	1777	1777	1777	0
89	20230906	180900	373143512	1777	1777	1777	1777	0
90	20230906	180800	373143512	1777	1777	1777	1777	0
91	20230906	180700	373143512	1777	1777	1777	1777	0
92	20230906	180600	373143512	1777	1777	1777	1777	6131
93	20230906	180500	373143512	1777	1777	1777	1777	0
94	20230906	180400	373143512	1777	1777	1777	1777	0
95	20230906	180300	373143512	1777	1777	1777	1777	0
96	20230906	180200	373143512	1777	1777	1777	1777	0
97	20230906	180100	373143512	1777	1777	1777	1777	0
98	20230906	180000	373143512	1777	1777	1777	1777	0
99	20230906	175900	373143512	1777	1777	1777	1777	0
100	20230906	175800	373143512	1777	1777	1777	1777	0
101	20230906	175700	373143512	1777	1777	1777	1777	0
102	20230906	175600	373143512	1777	1777	1777	1777	0
103	20230906	175500	373143512	1777	1777	1777	1777	0
104	20230906	175400	373143512	1777	1777	1777	1777	0
105	20230906	175300	373143512	1777	1777	1777	1777	0
106	20230906	175200	373143512	1777	1777	1777	1777	0
107	20230906	175100	373143512	1777	1777	1777	1777	0
108	20230906	175000	373143512	1777	1777	1777	1777	0
109	20230906	174900	373143512	1777	1777	1777	1777	0
110	20230906	174800	373143512	1777	1777	1777	1777	0
111	20230906	174700	373143512	1777	1777	1777	1777	0
112	20230906	174600	373143512	1777	1777	1777	1777	0
113	20230906	174500	373143512	1777	1777	1777	1777	0
114	20230906	174400	373143512	1777	1777	1777	1777	0
115	20230906	174300	373143512	1777	1777	1777	1777	0
116	20230906	174200	373143512	1777	1777	1777	1777	0
117	20230906	174100	373143512	1777	1777	1777	1777	0
118	20230906	174000	373143512	1777	1777	1777	1777	0
119	20230906	173900	373143512	1777	1777	1777	1777	0
120	20230906	173800	373143512	1777	1777	1777	1777	0
121	20230906	173700	373143512	1777	1777	1777	1777	0
122	20230906	173600	373143512	1777	1777	1777	1777	6131
123	20230906	173500	373143512	1777	1777	1777	1777	0
124	20230906	173400	373143512	1777	1777	1777	1777	0
125	20230906	173300	373143512	1777	1777	1777	1777	0
126	20230906	173200	373143512	1777	1777	1777	1777	0
127	20230906	173100	373143512	1777	1777	1777	1777	0
128	20230906	173000	373143512	1777	1777	1777	1777	0
129	20230906	172900	373143512	1777	1777	1777	1777	0
130	20230906	172800	373143512	1777	1777	1777	1777	0
131	20230906	172700	373143512	1777	1777	1777	1777	0
132	20230906	172600	373143512	1777	1777	1777	1777	0
133	20230906	172500	373143512	1777	1777	1777	1777	0
134	20230906	172400	373143512	1777	1777	1777	1777	0
135	20230906	172300	373143512	1777	1777	1777	1777	0
136	20230906	172200	373143512	1777	1777	1777	1777	0
137	20230906	172100	373143512	1777	1777	1777	1777	0
138	20230906	172000	373143512	1777	1777	1777	1777	0
139	20230906	171900	373143512	1777	1777	1777	1777	0
140	20230906	171800	373143512	1777	1777	1777	1777	0
141	20230906	171700	373143512	1777	1777	1777	1777	0
142	20230906	171600	373143512	1777	1777	1777	1777	0
143	20230906	171500	373143512	1777	1777	1777	1777	0
144	20230906	171400	373143512	1777	1777	1777	1777	0
145	20230906	171300	373143512	1777	1777	1777	1777	0
146	20230906	171200	373143512	1777	1777	1777	1777	0
147	20230906	171100	373143512	1777	1777	1777	1777	0
148	20230906	171000	373143512	1777	1777	1777	1777	0
149	20230906	170900	373143512	1777	1777	1777	1777	0
150	20230906	170800	373143512	1777	1777	1777	1777	0
151	20230906	170700	373143512	1777	1777	1777	1777	0
152	20230906	170600	373143512	1777	1777	1777	1777	6131
153	20230906	170500	373143512	1777	1777	1777	1777	0
154	20230906	170400	373143512	1777	1777	1777	1777	0
155	20230906	170300	373143512	1777	1777	1777	1777	0
156	20230906	170200	373143512	1777	1777	1777	1777	0
157	20230906	170100	373143512	1777	1777	1777	1777	0
158	20230906	170000	373143512	1777	1777	1777	1777	0
159	20230906	165900	373143512	1777	1777	1777	1777	0
160	20230906	165800	373143512	1777	1777	1777	1777	0
161	20230906	165700	373143512	1777	1777	1777	1777	0
162	20230906	165600	373143512	1777	1777	1777	1777	0
163	20230906	165500	373143512	1777	1777	1777	1777	0
164	20230906	165400	373143512	1777	1777	1777	1777	0
165	20230906	165300	373143512	1777	1777	1777	1777	0
166	20230906	165200	373143512	1777	1777	1777	1777	0
167	20230906	165100	373143512	1777	1777	1777	1777	0
168	20230906	165000	373143512	1777	1777	1777	1777	0
169	20230906	164900	373143512	1777	1777	1777	1777	0
170	20230906	164800	373143512	1777	1777	1777	1777	0
171	20230906	164700	373143512	1777	1777	1777	1777	0
172	20230906	164600	373143512	1777	1777	1777	1777	0
173	20230906	164500	373143512	1777	1777	1777	1777	0
174	20230906	164400	373143512	1777	1777	1777	1777	0
175	20230906	164300	373143512	1777	1777	1777	1777	0
176	20230906	164200	373143512	1777	1777	1777	1777	0
177	20230906	164100	373143512	1777	1777	1777	1777	0
178	20230906	164000	373143512	1777	1777	1777	1777	0
179	20230906	163900	373143512	1777	1777	1777	1777	0
180	20230906	163800	373143512	1777	1777	1777	1777	0
181	20230906	163700	373143512	1777	1777	1777	1777	0
182	20230906	163600	373143512	1777	1777	1777	1777	6131
183	20230906	163500	373143512	1777	1777	1777	1777	0
184	20230906	163400	373143512	1777	1777	1777	1777	0
185	20230906	163300	373143512	1777	1777	1777	1777	0
186	20230906	163200	373143512	1777	1777	1777	1777	0
187	20230906	163100	373143512	1777	1777	1777	1777	0
188	20230906	163000	373143512	1777	1777	1777	1777	0
189	20230906	162900	373143512	1777	1777	1777	1777	0
190	20230906	162800	373143512	1777	1777	1777	1777	0
191	20230906	162700	373143512	1777	1777	1777	1777	0
192	20230906	162600	373143512	1777	1777	1777	1777	0
193	20230906	162500	373143512	1777	1777	1777	1777	0
194	20230906	162400	373143512	1777	1777	1777	1777	0
195	20230906	162300	373143512	1777	1777	1777	1777	0
196	20230906	162200	373143512	1777	1777	1777	1777	0
197	20230906	162100	373143512	1777	1777	1777	1777	0
198	20230906	162000	373143512	1777	1777	1777	1777	0
199	20230906	161900	373143512	1777	1777	1777	1777	0
200	20230906	161800	373143512	1777	1777	1777	1777	0
201	20230906	161700	373143512	1777	1777	1777	1777	0
202	20230906	161600	373143512	1777	1777	1777	1777	0
203	20230906	161500	373143512	1777	1777	1777	1777	0
204	20230906	161400	373143512	1777	1777	1777	1777	0
205	20230906	161300	373143512	1777	1777	1777	1777	0
206	20230906	161200	373143512	1777	1777	1777	1777	0
207	20230906	161100	373143512	1777	1777	1777	1777	0
208	20230906	161000	373143512	1777	1777	1777	1777	0
209	20230906	160900	373143512	1777	1777	1777	1777	0
210	20230906	160800	373143512	1777	1777	1777	1777	0
211	20230906	160700	373143512	1777	1777	1777	1777	0
212	20230906	160600	373143512	1777	1777	1777	1777	6131
213	20230906	160500	373143512	1777	1777	1777	1777	0
214	20230906	160400	373143512	1777	1777	1777	1777	0
215	20230906	160300	373143512	1777	1777	1777	1777	0
216	20230906	160200	373143512	1777	1777	1777	1777	0
217	20230906	160100	373143512	1777	1777	1777	1777	0
218	20230906	160000	373143512	1777	1777	1777	1777	0
219	20230906	155900	373143512	1777	1777	1777	1777	0
220	20230906	155800	373143512	1777	1777	1777	1777	0
221	20230906	155700	373143512	1777	1777	1777	1777	0
222	20230906	155600	373143512	1777	1777	1777	1777	0
223	20230906	155500	373143512	1777	1777	1777	1777	0
224	20230906	155400	373143512	1777	1777	1777	1777	0
225	20230906	155300	373143512	1777	1777	1777	1777	0
226	20230906	155200	373143512	1777	1777	1777	1777	0
227	20230906	155100	373143512	1777	1777	1777	1777	0
228	20230906	155000	373143512	1777	1777	1777	1777	0
229	20230906	154900	373143512	1777	1777	1777	1777	0
230	20230906	154800	373143512	1777	1777	1777	1777	0
231	20230906	154700	373143512	1777	1777	1777	1777	0
232	20230906	154600	373143512	1777	1777	1777	1777	0
233	20230906	154500	373143512	1777	1777	1777	1777	0
234	20230906	154400	373143512	1777	1777	1777	1777	0
235	20230906	154300	373143512	1777	1777	1777	1777	0
236	20230906	154200	373143512	1777	1777	1777	1777	0
237	20230906	154100	373143512	1777	1777	1777	1777	0
238	20230906	154000	373143512	1777	1777	1777	1777	0
239	20230906	153900	373143512	1777	1777	1777	1777	0
240	20230906	153800	373143512	1777	1777	1777	1777	0
241	20230906	153700	373143512	1777	1777	1777	1777	0
242	20230906	153600	373143512	1777	1777	1777	1777	6131
243	20230906	153500	373143512	1777	1777	1777	1777	0
244	20230906	153400	373143512	1777	1777	1777	1777	0
245	20230906	153300	373143512	1777	1777	1777	1777	0
246	20230906	153200	373143512	1777	1777	1777	1777	0
247	20230906	153100	373143512	1777	1777	1777	1777	0
248	20230906	153000	373143512	1777	1777	1777	1777	6131
249	20230906	152900	362248725	1778	1778	1778	1778	0
250	20230906	152800	362248725	1778	1778	1778	1778	0
251	20230906	152700	362248725	1778	1778	1778	1778	0
252	20230906	152600	362248725	1778	1778	1778	1778	0
253	20230906	152500	362248725	1778	1778	1778	1778	0
254	20230906	152400	362248725	1778	1778	1778	1778	0
255	20230906	152300	362248725	1778	1778	1778	1778	0
256	20230906	152200	362248725	1778	1778	1778	1778	0
257	20230906	152100	362248725	1778	1778	1778	1778	0
258	20230906	152000	362248725	1778	1778	1778	1778	0
259	20230906	151900	362248725	1778	1778	1778	1778	0
260	20230906	151800	362248725	1778	1778	1778	1778	0
261	20230906	151700	362248725	1778	1776	1778	1776	5010
262	20230906	151600	353342071	1776	1776	1776	1776	2
263	20230906	151500	353338519	1776	1776	1776	1776	0
264	20230906	151400	353338519	1776	1776	1776	1776	0
265	20230906	151300	353338519	1776	1776	1776	1776	1
266	20230906	151200	353336743	1776	1776	1776	1776	0
267	20230906	151100	353336743	1776	1776	1776	1776	0
268	20230906	151000	353336743	1776	1776	1776	1776	60
269	20230906	150900	353230183	1775	1775	1775	1775	0
270	20230906	150800	353230183	1775	1775	1775	1775	0
271	20230906	150700	353230183	1775	1775	1775	1775	993
272	20230906	150600	351467608	1775	1775	1775	1775	0
273	20230906	150500	351467608	1775	1775	1775	1775	58
274	20230906	150400	351364658	1773	1773	1773	1773	0
275	20230906	150300	351364658	1773	1773	1773	1773	207
276	20230906	150200	350997647	1773	1773	1773	1773	10
277	20230906	150100	350979917	1773	1773	1773	1773	80
278	20230906	150000	350838077	1773	1773	1773	1773	0
279	20230906	145900	350838077	1773	1773	1773	1773	1143
280	20230906	145800	348811538	1773	1775	1775	1773	1348
281	20230906	145700	346421116	1775	1775	1775	1775	0
282	20230906	145600	346421116	1775	1775	1775	1775	0
283	20230906	145500	346421116	1775	1774	1775	1774	4
284	20230906	145400	346414017	1774	1773	1774	1773	816
285	20230906	145300	344967246	1773	1773	1773	1772	763
286	20230906	145200	343614546	1773	1773	1773	1773	1021
287	20230906	145100	341804313	1770	1771	1771	1770	2000
288	20230906	145000	338263113	1773	1773	1773	1773	2
289	20230906	144900	338259567	1773	1773	1773	1773	1000
290	20230906	144800	336486567	1773	1773	1773	1771	11869
291	20230906	144700	315450469	1772	1773	1773	1770	3680
292	20230906	144600	308931995	1773	1774	1774	1773	1184
293	20230906	144500	306832531	1779	1779	1779	1779	29
294	20230906	144400	306780940	1780	1771	1780	1771	1198
295	20230906	144300	304654139	1771	1771	1771	1771	35
296	20230906	144200	304592154	1770	1770	1770	1770	0
297	20230906	144100	304592154	1770	1770	1770	1770	99
298	20230906	144000	304416924	1770	1770	1770	1770	0
299	20230906	143900	304416924	1770	1770	1770	1770	99
300	20230906	143800	304241694	1771	1771	1771	1771	2
301	20230906	143700	304238152	1770	1770	1770	1770	99
302	20230906	143600	304062922	1770	1770	1770	1770	144
303	20230906	143500	303808042	1770	1770	1770	1770	484
304	20230906	143400	302951362	1769	1769	1769	1769	0
305	20230906	143300	302951362	1769	1769	1769	1769	99
306	20230906	143200	302776231	1769	1769	1769	1769	0
307	20230906	143100	302776231	1769	1769	1769	1769	42
308	20230906	143000	302701933	1769	1769	1769	1769	24
309	20230906	142900	302659477	1768	1768	1768	1768	1
310	20230906	142800	302657709	1769	1769	1769	1769	1369
311	20230906	142700	300235948	1769	1769	1769	1769	536
312	20230906	142600	299287764	1769	1769	1769	1769	0
313	20230906	142500	299287764	1769	1769	1769	1769	150
314	20230906	142400	299022414	1768	1768	1768	1768	200
315	20230906	142300	298668814	1768	1768	1768	1768	0
316	20230906	142200	298668814	1768	1768	1768	1768	0
317	20230906	142100	298668814	1768	1770	1770	1768	22
318	20230906	142000	298629882	1770	1770	1770	1770	0
319	20230906	141900	298629882	1770	1770	1770	1770	0
320	20230906	141800	298629882	1770	1768	1770	1768	102
321	20230906	141700	298449540	1768	1768	1768	1768	0
322	20230906	141600	298449540	1768	1768	1768	1768	0
323	20230906	141500	298449540	1768	1768	1768	1768	0
324	20230906	141400	298449540	1768	1775	1775	1768	9433
325	20230906	141300	281726745	1775	1769	1775	1769	3788
326	20230906	141200	275011817	1770	1770	1770	1770	0
327	20230906	141100	275011817	1770	1770	1770	1770	0
328	20230906	141000	275011817	1770	1768	1770	1768	201
329	20230906	140900	274656447	1770	1768	1770	1768	3
330	20230906	140800	274651141	1770	1767	1770	1767	174
331	20230906	140700	274343576	1766	1766	1766	1766	70
332	20230906	140600	274219956	1765	1770	1770	1765	10712
333	20230906	140500	255303193	1770	1770	1770	1770	0
334	20230906	140400	255303193	1770	1770	1770	1770	0
335	20230906	140300	255303193	1770	1770	1770	1770	169
336	20230906	140200	255004063	1770	1770	1770	1770	0
337	20230906	140100	255004063	1770	1770	1770	1770	133
338	20230906	140000	254768653	1769	1769	1769	1769	6
339	20230906	135900	254758039	1769	1769	1769	1769	10
340	20230906	135800	254740349	1770	1770	1770	1770	65
341	20230906	135700	254625299	1771	1771	1771	1771	0
342	20230906	135600	254625299	1771	1771	1771	1771	3
343	20230906	135500	254619986	1770	1770	1770	1770	0
344	20230906	135400	254619986	1770	1770	1770	1770	430
345	20230906	135300	253858886	1770	1770	1770	1770	0
346	20230906	135200	253858886	1770	1770	1770	1770	0
347	20230906	135100	253858886	1770	1770	1770	1770	0
348	20230906	135000	253858886	1770	1771	1771	1770	109
349	20230906	134900	253665946	1770	1770	1770	1770	0
350	20230906	134800	253665946	1770	1771	1771	1770	330
351	20230906	134700	253081841	1770	1770	1770	1770	0
352	20230906	134600	253081841	1770	1770	1770	1770	0
353	20230906	134500	253081841	1770	1770	1770	1770	589
354	20230906	134400	252039311	1766	1767	1767	1766	5000
355	20230906	134300	243207418	1767	1767	1767	1767	0
356	20230906	134200	243207418	1767	1770	1770	1767	5613
357	20230906	134100	233283212	1770	1770	1770	1770	3100
358	20230906	134000	227796212	1770	1770	1770	1770	0
359	20230906	133900	227796212	1770	1770	1770	1770	0
360	20230906	133800	227796212	1770	1770	1770	1770	0
361	20230906	133700	227796212	1770	1770	1770	1770	0
362	20230906	133600	227796212	1770	1770	1770	1770	30
363	20230906	133500	227743112	1769	1769	1769	1769	0
364	20230906	133400	227743112	1769	1770	1770	1769	146
365	20230906	133300	227484818	1770	1770	1770	1770	0
366	20230906	133200	227484818	1770	1770	1770	1770	1374
367	20230906	133100	225052838	1771	1771	1771	1771	22
368	20230906	133000	225013876	1771	1771	1771	1771	1000
369	20230906	132900	223242876	1772	1772	1772	1772	0
370	20230906	132800	223242876	1772	1772	1772	1772	0
371	20230906	132700	223242876	1772	1772	1772	1772	331
372	20230906	132600	222656344	1772	1772	1772	1772	21
373	20230906	132500	222619132	1772	1773	1773	1772	781
374	20230906	132400	221235199	1774	1774	1774	1774	0
375	20230906	132300	221235199	1774	1774	1774	1774	39
376	20230906	132200	221166013	1773	1773	1773	1773	0
377	20230906	132100	221166013	1773	1773	1773	1773	0
378	20230906	132000	221166013	1773	1773	1773	1773	389
379	20230906	131900	220476316	1773	1773	1773	1773	0
380	20230906	131800	220476316	1773	1773	1773	1773	0
381	20230906	131700	220476316	1773	1773	1773	1773	90
382	20230906	131600	220316746	1773	1773	1773	1773	0
383	20230906	131500	220316746	1773	1773	1773	1773	24
384	20230906	131400	220274194	1773	1773	1773	1773	1
385	20230906	131300	220272421	1773	1773	1773	1773	3
386	20230906	131200	220267102	1772	1772	1772	1772	55
387	20230906	131100	220169642	1772	1772	1772	1772	0
388	20230906	131000	220169642	1772	1772	1772	1772	337
389	20230906	130900	219572478	1772	1772	1772	1772	0
390	20230906	130800	219572478	1772	1772	1772	1772	0
391	20230906	130700	219572478	1772	1772	1772	1772	0
392	20230906	130600	219572478	1772	1772	1772	1772	0
393	20230906	130500	219572478	1772	1772	1772	1772	16
394	20230906	130400	219544126	1772	1772	1772	1772	0
395	20230906	130300	219544126	1772	1772	1772	1772	0
396	20230906	130200	219544126	1772	1772	1772	1772	0
397	20230906	130100	219544126	1772	1772	1772	1772	5
398	20230906	130000	219535266	1772	1772	1772	1772	30
399	20230906	125900	219482106	1771	1771	1771	1771	0
400	20230906	125800	219482106	1771	1772	1772	1771	710
401	20230906	125700	218224686	1772	1772	1772	1772	0
402	20230906	125600	218224686	1772	1772	1772	1772	600
403	20230906	125500	217161486	1774	1774	1774	1774	5
404	20230906	125400	217152616	1774	1772	1774	1770	1400
405	20230906	125300	214672496	1773	1773	1773	1773	700
406	20230906	125200	213431396	1773	1773	1773	1773	0
407	20230906	125100	213431396	1773	1773	1773	1773	0
408	20230906	125000	213431396	1773	1773	1773	1773	10
409	20230906	124900	213413666	1773	1773	1773	1773	0
410	20230906	124800	213413666	1773	1773	1773	1773	1
411	20230906	124700	213411893	1769	1769	1769	1769	0
412	20230906	124600	213411893	1769	1769	1769	1769	0
413	20230906	124500	213411893	1769	1769	1769	1769	113
414	20230906	124400	213211996	1769	1769	1769	1769	0
415	20230906	124300	213211996	1769	1769	1769	1769	1000
416	20230906	124200	211442996	1769	1769	1769	1769	1000
417	20230906	124100	209673996	1769	1775	1775	1769	19696
418	20230906	124000	174804522	1775	1775	1775	1775	0
419	20230906	123900	174804522	1775	1775	1775	1775	0
420	20230906	123800	174804522	1775	1775	1775	1775	991
421	20230906	123700	173045497	1774	1774	1774	1774	0
422	20230906	123600	173045497	1774	1774	1774	1774	0
423	20230906	123500	173045497	1774	1774	1774	1774	0
424	20230906	123400	173045497	1774	1774	1774	1774	99
425	20230906	123300	172869871	1775	1775	1775	1775	0
426	20230906	123200	172869871	1775	1775	1775	1775	0
427	20230906	123100	172869871	1775	1775	1775	1775	0
428	20230906	123000	172869871	1775	1775	1775	1775	0
429	20230906	122900	172869871	1775	1775	1775	1775	0
430	20230906	122800	172869871	1775	1775	1775	1775	0
431	20230906	122700	172869871	1775	1775	1775	1775	0
432	20230906	122600	172869871	1775	1775	1775	1775	0
433	20230906	122500	172869871	1775	1775	1775	1775	0
434	20230906	122400	172869871	1775	1775	1775	1775	0
435	20230906	122300	172869871	1775	1775	1775	1775	100
436	20230906	122200	172692371	1775	1775	1775	1775	163
437	20230906	122100	172403046	1773	1773	1773	1773	0
438	20230906	122000	172403046	1773	1773	1773	1773	359
439	20230906	121900	171766539	1775	1775	1775	1775	50
440	20230906	121800	171677789	1776	1776	1776	1776	0
441	20230906	121700	171677789	1776	1776	1776	1776	0
442	20230906	121600	171677789	1776	1776	1776	1776	0
443	20230906	121500	171677789	1776	1776	1776	1776	0
444	20230906	121400	171677789	1776	1776	1776	1776	0
445	20230906	121300	171677789	1776	1776	1776	1776	0
446	20230906	121200	171677789	1776	1773	1776	1773	102
447	20230906	121100	171496643	1773	1773	1773	1773	2
448	20230906	121000	171493097	1773	1774	1774	1773	100
449	20230906	120900	171315763	1774	1774	1774	1774	0
450	20230906	120800	171315763	1774	1774	1774	1774	0
451	20230906	120700	171315763	1774	1774	1774	1774	0
452	20230906	120600	171315763	1774	1774	1774	1774	0
453	20230906	120500	171315763	1774	1774	1774	1774	0
454	20230906	120400	171315763	1774	1774	1774	1774	0
455	20230906	120300	171315763	1774	1775	1775	1773	538
456	20230906	120200	170361445	1775	1775	1775	1775	0
457	20230906	120100	170361445	1775	1775	1775	1775	0
458	20230906	120000	170361445	1775	1775	1775	1775	0
459	20230906	115900	170361445	1775	1775	1775	1775	0
460	20230906	115800	170361445	1775	1775	1775	1775	0
461	20230906	115700	170361445	1775	1775	1775	1775	0
462	20230906	115600	170361445	1775	1775	1775	1775	0
463	20230906	115500	170361445	1775	1775	1775	1775	0
464	20230906	115400	170361445	1775	1775	1775	1775	0
465	20230906	115300	170361445	1775	1775	1775	1775	1202
466	20230906	115200	168227895	1775	1774	1775	1774	1241
467	20230906	115100	166026336	1775	1775	1775	1775	0
468	20230906	115000	166026336	1775	1775	1775	1775	0
469	20230906	114900	166026336	1775	1775	1775	1775	0
470	20230906	114800	166026336	1775	1775	1775	1775	137
471	20230906	114700	165783161	1775	1775	1775	1775	0
472	20230906	114600	165783161	1775	1775	1775	1775	0
473	20230906	114500	165783161	1775	1775	1775	1775	500
474	20230906	114400	164895661	1775	1775	1775	1775	0
475	20230906	114300	164895661	1775	1776	1776	1775	2976
476	20230906	114200	159612149	1777	1777	1777	1777	100
477	20230906	114100	159434449	1776	1776	1776	1776	0
478	20230906	114000	159434449	1776	1776	1776	1776	1
479	20230906	113900	159432673	1776	1776	1776	1776	0
480	20230906	113800	159432673	1776	1776	1776	1776	0
481	20230906	113700	159432673	1776	1776	1776	1776	0
482	20230906	113600	159432673	1776	1776	1776	1776	0
483	20230906	113500	159432673	1776	1776	1776	1776	0
484	20230906	113400	159432673	1776	1776	1776	1776	0
485	20230906	113300	159432673	1776	1776	1776	1776	0
486	20230906	113200	159432673	1776	1778	1778	1776	517
487	20230906	113100	158513477	1780	1780	1780	1780	199
488	20230906	113000	158159257	1780	1780	1780	1780	1
489	20230906	112900	158157477	1784	1784	1784	1784	0
490	20230906	112800	158157477	1784	1783	1784	1783	1000
491	20230906	112700	156373653	1784	1784	1784	1784	0
492	20230906	112600	156373653	1784	1784	1784	1784	0
493	20230906	112500	156373653	1784	1784	1784	1784	690
494	20230906	112400	155142693	1786	1786	1786	1786	1
495	20230906	112300	155140907	1784	1776	1784	1776	8383
496	20230906	112200	140214984	1776	1776	1776	1776	0
497	20230906	112100	140214984	1776	1776	1776	1776	0
498	20230906	112000	140214984	1776	1776	1776	1776	199
499	20230906	111900	139861560	1776	1776	1776	1776	1000
500	20230906	111800	138085560	1775	1775	1775	1775	0
501	20230906	111700	138085560	1775	1775	1775	1775	0
502	20230906	111600	138085560	1775	1775	1775	1775	0
503	20230906	111500	138085560	1775	1775	1775	1775	0
504	20230906	111400	138085560	1775	1775	1775	1775	0
505	20230906	111300	138085560	1775	1775	1775	1775	3631
506	20230906	111200	131640535	1777	1777	1777	1777	0
507	20230906	111100	131640535	1777	1777	1777	1777	0
508	20230906	111000	131640535	1777	1777	1777	1777	0
509	20230906	110900	131640535	1777	1777	1777	1777	0
510	20230906	110800	131640535	1777	1777	1777	1777	0
511	20230906	110700	131640535	1777	1777	1777	1777	10
512	20230906	110600	131622765	1778	1778	1778	1778	1
513	20230906	110500	131620987	1778	1778	1778	1778	6
514	20230906	110400	131610319	1778	1778	1778	1778	0
515	20230906	110300	131610319	1778	1777	1778	1777	8
516	20230906	110200	131596096	1778	1778	1778	1778	0
517	20230906	110100	131596096	1778	1778	1778	1778	8
518	20230906	110000	131581872	1778	1778	1778	1778	102
519	20230906	105900	131400516	1777	1777	1777	1777	0
520	20230906	105800	131400516	1777	1777	1777	1777	0
521	20230906	105700	131400516	1777	1777	1777	1777	0
522	20230906	105600	131400516	1777	1777	1777	1777	0
523	20230906	105500	131400516	1777	1775	1777	1775	741
524	20230906	105400	130085238	1774	1774	1774	1774	0
525	20230906	105300	130085238	1774	1774	1774	1774	0
526	20230906	105200	130085238	1774	1774	1774	1774	0
527	20230906	105100	130085238	1774	1774	1774	1774	3
528	20230906	105000	130079916	1775	1775	1775	1775	0
529	20230906	104900	130079916	1775	1775	1775	1775	0
530	20230906	104800	130079916	1775	1775	1775	1775	41
531	20230906	104700	130007141	1775	1775	1775	1775	46
532	20230906	104600	129925491	1775	1775	1775	1775	515
533	20230906	104500	129011366	1775	1775	1775	1775	0
534	20230906	104400	129011366	1775	1775	1775	1775	0
535	20230906	104300	129011366	1775	1778	1778	1775	1006
536	20230906	104200	127224656	1778	1778	1778	1778	0
537	20230906	104100	127224656	1778	1779	1779	1778	414
538	20230906	104000	126488429	1781	1781	1781	1781	0
539	20230906	103900	126488429	1781	1781	1781	1781	11
540	20230906	103800	126468838	1781	1780	1781	1780	500
541	20230906	103700	125578664	1779	1779	1779	1779	10
542	20230906	103600	125560874	1778	1778	1778	1778	1
543	20230906	103500	125559096	1781	1781	1781	1781	0
544	20230906	103400	125559096	1781	1781	1781	1781	0
545	20230906	103300	125559096	1781	1782	1782	1781	3
546	20230906	103200	125553752	1782	1782	1782	1782	50
547	20230906	103100	125464652	1779	1782	1782	1779	239
548	20230906	103000	125038760	1782	1780	1782	1779	736
549	20230906	102900	123727868	1780	1780	1780	1780	0
550	20230906	102800	123727868	1780	1780	1780	1780	100
551	20230906	102700	123549868	1779	1779	1779	1779	0
552	20230906	102600	123549868	1779	1779	1779	1779	128
553	20230906	102500	123322156	1779	1779	1779	1779	1000
554	20230906	102400	121543156	1776	1776	1776	1776	0
555	20230906	102300	121543156	1776	1776	1776	1776	0
556	20230906	102200	121543156	1776	1776	1776	1776	0
557	20230906	102100	121543156	1776	1776	1776	1776	0
558	20230906	102000	121543156	1776	1776	1776	1776	0
559	20230906	101900	121543156	1776	1776	1776	1776	0
560	20230906	101800	121543156	1776	1779	1779	1776	105
561	20230906	101700	121356673	1778	1777	1778	1776	587
562	20230906	101600	120313154	1778	1778	1778	1778	10
563	20230906	101500	120295374	1778	1778	1778	1778	1
564	20230906	101400	120293596	1778	1778	1778	1778	1700
565	20230906	101300	117270996	1777	1775	1777	1775	357
566	20230906	101200	116636963	1774	1775	1775	1774	556
567	20230906	101100	115650560	1775	1775	1775	1775	1
568	20230906	101000	115648785	1776	1776	1776	1776	40
569	20230906	100900	115577745	1777	1777	1777	1777	1
570	20230906	100800	115575968	1774	1774	1774	1774	120
571	20230906	100700	115363088	1773	1773	1773	1773	0
572	20230906	100600	115363088	1773	1773	1773	1773	0
573	20230906	100500	115363088	1773	1773	1773	1773	265
574	20230906	100400	114893243	1777	1777	1777	1777	0
575	20230906	100300	114893243	1777	1777	1777	1777	0
576	20230906	100200	114893243	1777	1777	1777	1777	0
577	20230906	100100	114893243	1777	1777	1777	1777	0
578	20230906	100000	114893243	1777	1777	1777	1777	1
579	20230906	095900	114891466	1774	1774	1774	1774	0
580	20230906	095800	114891466	1774	1774	1774	1774	0
581	20230906	095700	114891466	1774	1774	1774	1774	290
582	20230906	095600	114377006	1774	1774	1774	1774	0
583	20230906	095500	114377006	1774	1774	1774	1774	0
584	20230906	095400	114377006	1774	1774	1774	1774	0
585	20230906	095300	114377006	1774	1774	1774	1774	149
586	20230906	095200	114112680	1774	1774	1774	1774	984
587	20230906	095100	112367064	1774	1774	1774	1774	0
588	20230906	095000	112367064	1774	1774	1774	1774	264
589	20230906	094900	111898728	1774	1774	1774	1774	103
590	20230906	094800	111716006	1774	1778	1778	1774	24
591	20230906	094700	111673394	1775	1775	1775	1775	154
592	20230906	094600	111400044	1776	1777	1777	1776	227
593	20230906	094500	110996858	1778	1778	1778	1778	1
594	20230906	094400	110995080	1778	1778	1778	1778	7939
595	20230906	094300	96879538	1778	1778	1778	1778	0
596	20230906	094200	96879538	1778	1779	1779	1778	6694
597	20230906	094100	84977602	1778	1778	1778	1778	0
598	20230906	094000	84977602	1778	1778	1778	1778	0
599	20230906	093900	84977602	1778	1782	1782	1778	1054
600	20230906	093800	83103582	1779	1780	1780	1779	12109
601	20230906	093700	61551162	1782	1782	1782	1782	25
602	20230906	093600	61506612	1781	1783	1783	1781	502
603	20230906	093500	60612546	1783	1783	1783	1783	271
604	20230906	093400	60129353	1785	1785	1785	1785	197
605	20230906	093300	59777708	1783	1783	1785	1783	1346
606	20230906	093200	57376424	1783	1780	1783	1780	19
607	20230906	093100	57342567	1782	1782	1782	1782	47
608	20230906	093000	57258813	1782	1781	1782	1781	58
609	20230906	092900	57155469	1781	1781	1781	1781	238
610	20230906	092800	56731591	1778	1778	1778	1778	0
611	20230906	092700	56731591	1778	1778	1778	1778	0
612	20230906	092600	56731591	1778	1778	1778	1778	0
613	20230906	092500	56731591	1778	1780	1780	1778	1375
614	20230906	092400	54286838	1781	1781	1781	1781	179
615	20230906	092300	53968039	1781	1781	1784	1781	799
616	20230906	092200	52543977	1781	1781	1782	1781	1270
617	20230906	092100	50282097	1781	1779	1781	1779	7866
618	20230906	092000	36273827	1779	1775	1779	1774	3246
619	20230906	091900	30502935	1776	1773	1776	1773	2152
620	20230906	091800	26687394	1773	1773	1773	1773	4
621	20230906	091700	26680302	1773	1773	1773	1773	0
622	20230906	091600	26680302	1773	1773	1773	1773	151
623	20230906	091500	26412579	1776	1776	1776	1776	7
624	20230906	091400	26400147	1776	1774	1776	1773	1013
625	20230906	091300	24604056	1775	1774	1775	1774	14
626	20230906	091200	24579210	1774	1773	1774	1773	1435
627	20230906	091100	22034945	1765	1765	1765	1765	0
628	20230906	091000	22034945	1765	1765	1765	1765	700
629	20230906	090900	20799445	1765	1773	1773	1765	1115
630	20230906	090800	18828864	1769	1770	1770	1769	15
631	20230906	090700	18802328	1772	1772	1772	1772	1087
632	20230906	090600	16876164	1769	1769	1769	1769	913
633	20230906	090500	15261067	1769	1769	1769	1769	0
634	20230906	090400	15261067	1769	1768	1769	1768	309
635	20230906	090300	14714736	1768	1763	1768	1763	55
636	20230906	090200	14617746	1763	1763	1763	1763	100
637	20230906	090100	14441446	1761	1764	1764	1761	2445
638	20230906	090000	10133071	1768	1765	1768	1764	5741