KissMeData/032080/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190400	1139132893	1867	1867	1867	1867	10376
3	20230915	190300	1139132893	1867	1867	1867	1867	0
4	20230915	190200	1139132893	1867	1867	1867	1867	0
5	20230915	190100	1139132893	1867	1867	1867	1867	0
6	20230915	190000	1139132893	1867	1867	1867	1867	0
7	20230915	185900	1139132893	1867	1867	1867	1867	0
8	20230915	185800	1139132893	1867	1867	1867	1867	0
9	20230915	185700	1139132893	1867	1867	1867	1867	0
10	20230915	185600	1139132893	1867	1867	1867	1867	0
11	20230915	185500	1139132893	1867	1867	1867	1867	0
12	20230915	185400	1139132893	1867	1867	1867	1867	0
13	20230915	185300	1139132893	1867	1867	1867	1867	0
14	20230915	185200	1139132893	1867	1867	1867	1867	0
15	20230915	185100	1139132893	1867	1867	1867	1867	0
16	20230915	185000	1139132893	1867	1867	1867	1867	0
17	20230915	184900	1139132893	1867	1867	1867	1867	0
18	20230915	184800	1139132893	1867	1867	1867	1867	0
19	20230915	184700	1139132893	1867	1867	1867	1867	0
20	20230915	184600	1139132893	1867	1867	1867	1867	0
21	20230915	184500	1139132893	1867	1867	1867	1867	0
22	20230915	184400	1139132893	1867	1867	1867	1867	0
23	20230915	184300	1139132893	1867	1867	1867	1867	0
24	20230915	184200	1139132893	1867	1867	1867	1867	0
25	20230915	184100	1139132893	1867	1867	1867	1867	0
26	20230915	184000	1139132893	1867	1867	1867	1867	0
27	20230915	183900	1139132893	1867	1867	1867	1867	0
28	20230915	183800	1139132893	1867	1867	1867	1867	0
29	20230915	183700	1139132893	1867	1867	1867	1867	0
30	20230915	183600	1139132893	1867	1867	1867	1867	0
31	20230915	183500	1139132893	1867	1867	1867	1867	0
32	20230915	183400	1139132893	1867	1867	1867	1867	10376
33	20230915	183300	1139132893	1867	1867	1867	1867	0
34	20230915	183200	1139132893	1867	1867	1867	1867	0
35	20230915	183100	1139132893	1867	1867	1867	1867	0
36	20230915	183000	1139132893	1867	1867	1867	1867	0
37	20230915	182900	1139132893	1867	1867	1867	1867	0
38	20230915	182800	1139132893	1867	1867	1867	1867	0
39	20230915	182700	1139132893	1867	1867	1867	1867	0
40	20230915	182600	1139132893	1867	1867	1867	1867	0
41	20230915	182500	1139132893	1867	1867	1867	1867	0
42	20230915	182400	1139132893	1867	1867	1867	1867	0
43	20230915	182300	1139132893	1867	1867	1867	1867	0
44	20230915	182200	1139132893	1867	1867	1867	1867	0
45	20230915	182100	1139132893	1867	1867	1867	1867	0
46	20230915	182000	1139132893	1867	1867	1867	1867	0
47	20230915	181900	1139132893	1867	1867	1867	1867	0
48	20230915	181800	1139132893	1867	1867	1867	1867	0
49	20230915	181700	1139132893	1867	1867	1867	1867	0
50	20230915	181600	1139132893	1867	1867	1867	1867	0
51	20230915	181500	1139132893	1867	1867	1867	1867	0
52	20230915	181400	1139132893	1867	1867	1867	1867	0
53	20230915	181300	1139132893	1867	1867	1867	1867	0
54	20230915	181200	1139132893	1867	1867	1867	1867	0
55	20230915	181100	1139132893	1867	1867	1867	1867	0
56	20230915	181000	1139132893	1867	1867	1867	1867	0
57	20230915	180900	1139132893	1867	1867	1867	1867	0
58	20230915	180800	1139132893	1867	1867	1867	1867	0
59	20230915	180700	1139132893	1867	1867	1867	1867	0
60	20230915	180600	1139132893	1867	1867	1867	1867	0
61	20230915	180500	1139132893	1867	1867	1867	1867	0
62	20230915	180400	1139132893	1867	1867	1867	1867	10376
63	20230915	180300	1139132893	1867	1867	1867	1867	0
64	20230915	180200	1139132893	1867	1867	1867	1867	0
65	20230915	180100	1139132893	1867	1867	1867	1867	0
66	20230915	180000	1139132893	1867	1867	1867	1867	0
67	20230915	175900	1139132893	1867	1867	1867	1867	0
68	20230915	175800	1139132893	1867	1867	1867	1867	0
69	20230915	175700	1139132893	1867	1867	1867	1867	0
70	20230915	175600	1139132893	1867	1867	1867	1867	0
71	20230915	175500	1139132893	1867	1867	1867	1867	0
72	20230915	175400	1139132893	1867	1867	1867	1867	0
73	20230915	175300	1139132893	1867	1867	1867	1867	0
74	20230915	175200	1139132893	1867	1867	1867	1867	0
75	20230915	175100	1139132893	1867	1867	1867	1867	0
76	20230915	175000	1139132893	1867	1867	1867	1867	0
77	20230915	174900	1139132893	1867	1867	1867	1867	0
78	20230915	174800	1139132893	1867	1867	1867	1867	0
79	20230915	174700	1139132893	1867	1867	1867	1867	0
80	20230915	174600	1139132893	1867	1867	1867	1867	0
81	20230915	174500	1139132893	1867	1867	1867	1867	0
82	20230915	174400	1139132893	1867	1867	1867	1867	0
83	20230915	174300	1139132893	1867	1867	1867	1867	0
84	20230915	174200	1139132893	1867	1867	1867	1867	0
85	20230915	174100	1139132893	1867	1867	1867	1867	0
86	20230915	174000	1139132893	1867	1867	1867	1867	0
87	20230915	173900	1139132893	1867	1867	1867	1867	0
88	20230915	173800	1139132893	1867	1867	1867	1867	0
89	20230915	173700	1139132893	1867	1867	1867	1867	0
90	20230915	173600	1139132893	1867	1867	1867	1867	0
91	20230915	173500	1139132893	1867	1867	1867	1867	0
92	20230915	173400	1139132893	1867	1867	1867	1867	10376
93	20230915	173300	1139132893	1867	1867	1867	1867	0
94	20230915	173200	1139132893	1867	1867	1867	1867	0
95	20230915	173100	1139132893	1867	1867	1867	1867	0
96	20230915	173000	1139132893	1867	1867	1867	1867	0
97	20230915	172900	1139132893	1867	1867	1867	1867	0
98	20230915	172800	1139132893	1867	1867	1867	1867	0
99	20230915	172700	1139132893	1867	1867	1867	1867	0
100	20230915	172600	1139132893	1867	1867	1867	1867	0
101	20230915	172500	1139132893	1867	1867	1867	1867	0
102	20230915	172400	1139132893	1867	1867	1867	1867	0
103	20230915	172300	1139132893	1867	1867	1867	1867	0
104	20230915	172200	1139132893	1867	1867	1867	1867	0
105	20230915	172100	1139132893	1867	1867	1867	1867	0
106	20230915	172000	1139132893	1867	1867	1867	1867	0
107	20230915	171900	1139132893	1867	1867	1867	1867	0
108	20230915	171800	1139132893	1867	1867	1867	1867	0
109	20230915	171700	1139132893	1867	1867	1867	1867	0
110	20230915	171600	1139132893	1867	1867	1867	1867	0
111	20230915	171500	1139132893	1867	1867	1867	1867	0
112	20230915	171400	1139132893	1867	1867	1867	1867	0
113	20230915	171300	1139132893	1867	1867	1867	1867	0
114	20230915	171200	1139132893	1867	1867	1867	1867	0
115	20230915	171100	1139132893	1867	1867	1867	1867	0
116	20230915	171000	1139132893	1867	1867	1867	1867	0
117	20230915	170900	1139132893	1867	1867	1867	1867	0
118	20230915	170800	1139132893	1867	1867	1867	1867	0
119	20230915	170700	1139132893	1867	1867	1867	1867	0
120	20230915	170600	1139132893	1867	1867	1867	1867	0
121	20230915	170500	1139132893	1867	1867	1867	1867	0
122	20230915	170400	1139132893	1867	1867	1867	1867	10376
123	20230915	170300	1139132893	1867	1867	1867	1867	0
124	20230915	170200	1139132893	1867	1867	1867	1867	0
125	20230915	170100	1139132893	1867	1867	1867	1867	0
126	20230915	170000	1139132893	1867	1867	1867	1867	0
127	20230915	165900	1139132893	1867	1867	1867	1867	0
128	20230915	165800	1139132893	1867	1867	1867	1867	0
129	20230915	165700	1139132893	1867	1867	1867	1867	0
130	20230915	165600	1139132893	1867	1867	1867	1867	0
131	20230915	165500	1139132893	1867	1867	1867	1867	0
132	20230915	165400	1139132893	1867	1867	1867	1867	0
133	20230915	165300	1139132893	1867	1867	1867	1867	0
134	20230915	165200	1139132893	1867	1867	1867	1867	0
135	20230915	165100	1139132893	1867	1867	1867	1867	0
136	20230915	165000	1139132893	1867	1867	1867	1867	0
137	20230915	164900	1139132893	1867	1867	1867	1867	0
138	20230915	164800	1139132893	1867	1867	1867	1867	0
139	20230915	164700	1139132893	1867	1867	1867	1867	0
140	20230915	164600	1139132893	1867	1867	1867	1867	0
141	20230915	164500	1139132893	1867	1867	1867	1867	0
142	20230915	164400	1139132893	1867	1867	1867	1867	0
143	20230915	164300	1139132893	1867	1867	1867	1867	0
144	20230915	164200	1139132893	1867	1867	1867	1867	0
145	20230915	164100	1139132893	1867	1867	1867	1867	0
146	20230915	164000	1139132893	1867	1867	1867	1867	0
147	20230915	163900	1139132893	1867	1867	1867	1867	0
148	20230915	163800	1139132893	1867	1867	1867	1867	0
149	20230915	163700	1139132893	1867	1867	1867	1867	0
150	20230915	163600	1139132893	1867	1867	1867	1867	0
151	20230915	163500	1139132893	1867	1867	1867	1867	0
152	20230915	163400	1139132893	1867	1867	1867	1867	10376
153	20230915	163300	1139132893	1867	1867	1867	1867	0
154	20230915	163200	1139132893	1867	1867	1867	1867	0
155	20230915	163100	1139132893	1867	1867	1867	1867	0
156	20230915	163000	1139132893	1867	1867	1867	1867	0
157	20230915	162900	1139132893	1867	1867	1867	1867	0
158	20230915	162800	1139132893	1867	1867	1867	1867	0
159	20230915	162700	1139132893	1867	1867	1867	1867	0
160	20230915	162600	1139132893	1867	1867	1867	1867	0
161	20230915	162500	1139132893	1867	1867	1867	1867	0
162	20230915	162400	1139132893	1867	1867	1867	1867	0
163	20230915	162300	1139132893	1867	1867	1867	1867	0
164	20230915	162200	1139132893	1867	1867	1867	1867	0
165	20230915	162100	1139132893	1867	1867	1867	1867	0
166	20230915	162000	1139132893	1867	1867	1867	1867	0
167	20230915	161900	1139132893	1867	1867	1867	1867	0
168	20230915	161800	1139132893	1867	1867	1867	1867	0
169	20230915	161700	1139132893	1867	1867	1867	1867	0
170	20230915	161600	1139132893	1867	1867	1867	1867	0
171	20230915	161500	1139132893	1867	1867	1867	1867	0
172	20230915	161400	1139132893	1867	1867	1867	1867	0
173	20230915	161300	1139132893	1867	1867	1867	1867	0
174	20230915	161200	1139132893	1867	1867	1867	1867	0
175	20230915	161100	1139132893	1867	1867	1867	1867	0
176	20230915	161000	1139132893	1867	1867	1867	1867	0
177	20230915	160900	1139132893	1867	1867	1867	1867	0
178	20230915	160800	1139132893	1867	1867	1867	1867	0
179	20230915	160700	1139132893	1867	1867	1867	1867	0
180	20230915	160600	1139132893	1867	1867	1867	1867	0
181	20230915	160500	1139132893	1867	1867	1867	1867	0
182	20230915	160400	1139132893	1867	1867	1867	1867	10376
183	20230915	160300	1139132893	1867	1867	1867	1867	0
184	20230915	160200	1139132893	1867	1867	1867	1867	0
185	20230915	160100	1139132893	1867	1867	1867	1867	0
186	20230915	160000	1139132893	1867	1867	1867	1867	0
187	20230915	155900	1139132893	1867	1867	1867	1867	0
188	20230915	155800	1139132893	1867	1867	1867	1867	0
189	20230915	155700	1139132893	1867	1867	1867	1867	0
190	20230915	155600	1139132893	1867	1867	1867	1867	0
191	20230915	155500	1139132893	1867	1867	1867	1867	0
192	20230915	155400	1139132893	1867	1867	1867	1867	0
193	20230915	155300	1139132893	1867	1867	1867	1867	0
194	20230915	155200	1139132893	1867	1867	1867	1867	0
195	20230915	155100	1139132893	1867	1867	1867	1867	0
196	20230915	155000	1139132893	1867	1867	1867	1867	0
197	20230915	154900	1139132893	1867	1867	1867	1867	0
198	20230915	154800	1139132893	1867	1867	1867	1867	0
199	20230915	154700	1139132893	1867	1867	1867	1867	0
200	20230915	154600	1139132893	1867	1867	1867	1867	0
201	20230915	154500	1139132893	1867	1867	1867	1867	0
202	20230915	154400	1139132893	1867	1867	1867	1867	0
203	20230915	154300	1139132893	1867	1867	1867	1867	0
204	20230915	154200	1139132893	1867	1867	1867	1867	0
205	20230915	154100	1139132893	1867	1867	1867	1867	0
206	20230915	154000	1139132893	1867	1867	1867	1867	0
207	20230915	153900	1139132893	1867	1867	1867	1867	0
208	20230915	153800	1139132893	1867	1867	1867	1867	0
209	20230915	153700	1139132893	1867	1867	1867	1867	0
210	20230915	153600	1139132893	1867	1867	1867	1867	0
211	20230915	153500	1139132893	1867	1867	1867	1867	0
212	20230915	153400	1139132893	1867	1867	1867	1867	10376
213	20230915	153300	1139132893	1867	1867	1867	1867	0
214	20230915	153200	1139132893	1867	1867	1867	1867	0
215	20230915	153100	1139132893	1867	1867	1867	1867	0
216	20230915	153000	1139132893	1867	1867	1867	1867	10376
217	20230915	152900	1119760901	1868	1868	1868	1868	0
218	20230915	152800	1119760901	1868	1868	1868	1868	0
219	20230915	152700	1119760901	1868	1868	1868	1868	0
220	20230915	152600	1119760901	1868	1868	1868	1868	0
221	20230915	152500	1119760901	1868	1868	1868	1868	0
222	20230915	152400	1119760901	1868	1868	1868	1868	0
223	20230915	152300	1119760901	1868	1868	1868	1868	0
224	20230915	152200	1119760901	1868	1868	1868	1868	0
225	20230915	152100	1119760901	1868	1868	1868	1868	0
226	20230915	152000	1119760901	1868	1868	1868	1868	0
227	20230915	151900	1119760901	1868	1817	1868	1816	3791
228	20230915	151800	1112796706	1825	1825	1825	1825	1
229	20230915	151700	1112794881	1813	1825	1825	1813	3676
230	20230915	151600	1106127213	1825	1825	1825	1825	12
231	20230915	151500	1106105313	1825	1825	1825	1825	10
232	20230915	151400	1106087063	1825	1821	1825	1821	1901
233	20230915	151300	1102623369	1824	1824	1824	1824	213
234	20230915	151200	1102234857	1825	1825	1825	1825	0
235	20230915	151100	1102234857	1825	1825	1825	1825	10
236	20230915	151000	1102216607	1822	1822	1822	1822	1
237	20230915	150900	1102214785	1821	1821	1825	1821	612
238	20230915	150800	1101099623	1821	1821	1822	1821	31
239	20230915	150700	1101043147	1812	1822	1822	1812	666
240	20230915	150600	1099834201	1822	1822	1822	1822	0
241	20230915	150500	1099834201	1822	1815	1822	1815	56
242	20230915	150400	1099732176	1814	1815	1815	1814	320
243	20230915	150300	1099151652	1816	1814	1817	1814	746
244	20230915	150200	1097797015	1814	1814	1814	1814	0
245	20230915	150100	1097797015	1814	1820	1820	1814	1000
246	20230915	150000	1095981118	1819	1819	1819	1819	0
247	20230915	145900	1095981118	1819	1823	1823	1819	56
248	20230915	145800	1095879183	1824	1824	1824	1824	500
249	20230915	145700	1094967183	1824	1825	1825	1824	3
250	20230915	145600	1094961710	1824	1824	1824	1824	20
251	20230915	145500	1094925230	1824	1824	1824	1824	1
252	20230915	145400	1094923406	1824	1824	1824	1824	0
253	20230915	145300	1094923406	1824	1824	1824	1824	0
254	20230915	145200	1094923406	1824	1824	1824	1824	0
255	20230915	145100	1094923406	1824	1824	1824	1824	1
256	20230915	145000	1094921582	1837	1837	1837	1837	0
257	20230915	144900	1094921582	1837	1837	1837	1837	0
258	20230915	144800	1094921582	1837	1837	1837	1837	0
259	20230915	144700	1094921582	1837	1829	1837	1829	500
260	20230915	144600	1094004435	1819	1819	1819	1819	0
261	20230915	144500	1094004435	1819	1819	1819	1819	0
262	20230915	144400	1094004435	1819	1820	1820	1819	1001
263	20230915	144300	1092183192	1820	1820	1820	1820	0
264	20230915	144200	1092183192	1820	1820	1820	1820	1
265	20230915	144100	1092181372	1820	1820	1820	1820	1
266	20230915	144000	1092179552	1819	1820	1820	1819	1094
267	20230915	143900	1090188719	1819	1819	1819	1819	0
268	20230915	143800	1090188719	1819	1821	1821	1819	2313
269	20230915	143700	1085980005	1820	1835	1835	1819	368
270	20230915	143600	1085309641	1835	1835	1835	1835	16
271	20230915	143500	1085280281	1835	1835	1835	1835	140
272	20230915	143400	1085023381	1835	1835	1835	1835	300
273	20230915	143300	1084472881	1839	1839	1839	1839	0
274	20230915	143200	1084472881	1839	1831	1839	1831	63
275	20230915	143100	1084357184	1839	1830	1839	1830	45
276	20230915	143000	1084274641	1819	1820	1820	1819	49
277	20230915	142900	1084185494	1818	1820	1820	1818	182
278	20230915	142800	1083854577	1829	1819	1829	1819	101
279	20230915	142700	1083670848	1818	1818	1818	1818	0
280	20230915	142600	1083670848	1818	1820	1820	1818	1917
281	20230915	142500	1080185362	1819	1820	1820	1819	1042
282	20230915	142400	1078289629	1820	1829	1829	1820	3458
283	20230915	142300	1071990327	1829	1830	1830	1829	90
284	20230915	142200	1071825707	1830	1831	1831	1830	900
285	20230915	142100	1070178662	1838	1838	1838	1831	546
286	20230915	142000	1069175261	1838	1838	1838	1838	616
287	20230915	141900	1068043053	1830	1830	1830	1830	3
288	20230915	141800	1068037563	1831	1831	1831	1830	1473
289	20230915	141700	1065340542	1831	1837	1837	1831	76
290	20230915	141600	1065201302	1838	1838	1838	1838	10
291	20230915	141500	1065182922	1838	1838	1838	1838	0
292	20230915	141400	1065182922	1838	1838	1838	1838	0
293	20230915	141300	1065182922	1838	1838	1838	1838	213
294	20230915	141200	1064791428	1838	1838	1838	1838	556
295	20230915	141100	1063769500	1838	1838	1838	1838	0
296	20230915	141000	1063769500	1838	1838	1838	1838	0
297	20230915	140900	1063769500	1838	1838	1838	1838	0
298	20230915	140800	1063769500	1838	1840	1840	1838	2301
299	20230915	140700	1059540182	1845	1840	1845	1840	1301
300	20230915	140600	1057139842	1840	1840	1840	1840	1
301	20230915	140500	1057138002	1838	1838	1838	1838	52
302	20230915	140400	1057042426	1838	1838	1838	1838	0
303	20230915	140300	1057042426	1838	1838	1838	1838	0
304	20230915	140200	1057042426	1838	1838	1838	1838	1
305	20230915	140100	1057040588	1849	1849	1849	1849	0
306	20230915	140000	1057040588	1849	1849	1849	1849	0
307	20230915	135900	1057040588	1849	1849	1849	1849	100
308	20230915	135800	1056855688	1850	1843	1850	1843	100
309	20230915	135700	1056670803	1835	1833	1839	1833	389
310	20230915	135600	1055956933	1833	1831	1833	1831	5
311	20230915	135500	1055947772	1831	1831	1831	1831	129
312	20230915	135400	1055711573	1831	1831	1831	1831	0
313	20230915	135300	1055711573	1831	1831	1831	1831	0
314	20230915	135200	1055711573	1831	1831	1831	1831	0
315	20230915	135100	1055711573	1831	1830	1831	1830	127
316	20230915	135000	1055479140	1830	1831	1831	1830	529
317	20230915	134900	1054511069	1830	1830	1830	1830	0
318	20230915	134800	1054511069	1830	1830	1830	1830	333
319	20230915	134700	1053901679	1830	1836	1836	1830	522
320	20230915	134600	1052946032	1836	1836	1836	1836	0
321	20230915	134500	1052946032	1836	1836	1836	1836	5
322	20230915	134400	1052936852	1849	1849	1849	1849	50
323	20230915	134300	1052844402	1849	1849	1849	1849	0
324	20230915	134200	1052844402	1849	1838	1849	1838	37
325	20230915	134100	1052776264	1838	1837	1838	1837	134
326	20230915	134000	1052530092	1837	1838	1838	1837	270
327	20230915	133900	1052033834	1837	1837	1837	1837	0
328	20230915	133800	1052033834	1837	1837	1837	1837	0
329	20230915	133700	1052033834	1837	1837	1837	1837	180
330	20230915	133600	1051703174	1837	1837	1837	1837	257
331	20230915	133500	1051231065	1838	1838	1838	1838	225
332	20230915	133400	1050817515	1839	1839	1839	1839	66
333	20230915	133300	1050696141	1852	1833	1852	1826	680
334	20230915	133200	1049452583	1832	1841	1841	1819	316
335	20230915	133100	1048873752	1850	1850	1850	1850	1
336	20230915	133000	1048871902	1854	1850	1854	1850	419
337	20230915	132900	1048095559	1850	1850	1850	1850	0
338	20230915	132800	1048095559	1850	1850	1850	1850	11
339	20230915	132700	1048075209	1839	1839	1839	1839	19
340	20230915	132600	1048040268	1837	1837	1837	1837	0
341	20230915	132500	1048040268	1837	1837	1837	1837	1397
342	20230915	132400	1045473979	1837	1858	1858	1837	3111
343	20230915	132300	1039745183	1859	1862	1862	1859	16
344	20230915	132200	1039715417	1862	1876	1877	1861	1115
345	20230915	132100	1037623000	1877	1815	1877	1815	1145
346	20230915	132000	1035512581	1832	1859	1878	1813	3003
347	20230915	131900	1029962975	1858	1858	1858	1858	106
348	20230915	131800	1029766027	1858	1858	1858	1858	0
349	20230915	131700	1029766027	1858	1857	1858	1848	859
350	20230915	131600	1028170478	1857	1849	1857	1849	42
351	20230915	131500	1028092596	1849	1849	1849	1849	23
352	20230915	131400	1028050069	1849	1849	1849	1849	1
353	20230915	131300	1028048220	1849	1849	1849	1849	0
354	20230915	131200	1028048220	1849	1850	1850	1849	42
355	20230915	131100	1027970560	1849	1849	1849	1849	64
356	20230915	131000	1027852224	1849	1849	1849	1849	0
357	20230915	130900	1027852224	1849	1849	1849	1849	0
358	20230915	130800	1027852224	1849	1849	1849	1849	1
359	20230915	130700	1027850375	1849	1849	1849	1849	1
360	20230915	130600	1027848526	1848	1848	1848	1848	0
361	20230915	130500	1027848526	1848	1848	1848	1848	1
362	20230915	130400	1027846678	1848	1848	1848	1848	500
363	20230915	130300	1026922678	1848	1848	1848	1848	0
364	20230915	130200	1026922678	1848	1853	1854	1848	45
365	20230915	130100	1026839255	1854	1854	1854	1854	80
366	20230915	130000	1026690935	1854	1854	1854	1854	100
367	20230915	125900	1026505535	1854	1854	1854	1854	376
368	20230915	125800	1025808431	1854	1854	1854	1854	100
369	20230915	125700	1025623031	1854	1854	1854	1854	102
370	20230915	125600	1025433923	1854	1854	1854	1854	1
371	20230915	125500	1025432069	1854	1854	1854	1843	34
372	20230915	125400	1025369336	1853	1853	1853	1841	1073
373	20230915	125300	1023390130	1843	1852	1853	1843	59
374	20230915	125200	1023281194	1852	1852	1852	1852	1
375	20230915	125100	1023279342	1841	1851	1851	1841	597
376	20230915	125000	1022179921	1852	1852	1852	1852	0
377	20230915	124900	1022179921	1852	1847	1852	1847	74
378	20230915	124800	1022043238	1847	1847	1847	1847	0
379	20230915	124700	1022043238	1847	1846	1847	1846	201
380	20230915	124600	1021672191	1846	1846	1846	1846	11
381	20230915	124500	1021651885	1844	1845	1845	1844	7
382	20230915	124400	1021638976	1853	1844	1853	1844	2
383	20230915	124300	1021635279	1853	1851	1853	1850	171
384	20230915	124200	1021318693	1851	1846	1851	1846	678
385	20230915	124100	1020065376	1846	1842	1848	1842	566
386	20230915	124000	1019021399	1842	1832	1842	1832	5562
387	20230915	123900	1008831625	1832	1851	1851	1820	7609
388	20230915	123800	994949251	1852	1852	1852	1852	0
389	20230915	123700	994949251	1852	1853	1853	1852	64
390	20230915	123600	994830719	1853	1854	1855	1853	889
391	20230915	123500	993182550	1854	1866	1867	1854	57
392	20230915	123400	993076802	1868	1864	1868	1864	17
393	20230915	123300	993045083	1864	1854	1864	1854	477
394	20230915	123200	992160459	1842	1869	1874	1841	2941
395	20230915	123100	986687968	1874	1866	1874	1866	481
396	20230915	123000	985789424	1875	1875	1875	1875	1002
397	20230915	122900	983910674	1866	1866	1877	1866	277
398	20230915	122800	983390932	1879	1866	1880	1866	3127
399	20230915	122700	977529058	1870	1873	1880	1870	6016
400	20230915	122600	966239513	1873	1852	1873	1852	1262
401	20230915	122500	963899474	1853	1849	1855	1840	1041
402	20230915	122400	961968836	1850	1850	1850	1850	100
403	20230915	122300	961783836	1849	1836	1849	1836	2705
404	20230915	122200	956812767	1836	1836	1837	1836	212
405	20230915	122100	956423532	1836	1836	1836	1836	0
406	20230915	122000	956423532	1836	1836	1836	1836	100
407	20230915	121900	956239932	1836	1836	1836	1836	0
408	20230915	121800	956239932	1836	1836	1836	1836	0
409	20230915	121700	956239932	1836	1836	1836	1836	165
410	20230915	121600	955936992	1825	1826	1826	1824	806
411	20230915	121500	954465335	1826	1826	1826	1826	57
412	20230915	121400	954361253	1837	1826	1837	1824	631
413	20230915	121300	953209608	1825	1825	1825	1824	2470
414	20230915	121200	948703894	1824	1826	1826	1824	3658
415	20230915	121100	942031158	1837	1837	1837	1837	0
416	20230915	121000	942031158	1837	1836	1837	1825	65
417	20230915	120900	941911849	1835	1826	1835	1818	1980
418	20230915	120800	938307642	1828	1838	1838	1815	4048
419	20230915	120700	930946814	1838	1839	1839	1837	19
420	20230915	120600	930911893	1839	1839	1839	1838	747
421	20230915	120500	929538901	1840	1840	1840	1840	1
422	20230915	120400	929537061	1840	1836	1840	1836	271
423	20230915	120300	929039481	1840	1840	1841	1830	1719
424	20230915	120200	925879845	1829	1833	1841	1826	960
425	20230915	120100	924121200	1833	1841	1841	1807	4073
426	20230915	120000	916718252	1842	1848	1848	1842	3253
427	20230915	115900	910724419	1847	1849	1849	1847	450
428	20230915	115800	909892695	1850	1858	1858	1850	493
429	20230915	115700	908979896	1858	1858	1858	1856	32
430	20230915	115600	908920492	1856	1859	1859	1856	35
431	20230915	115500	908855488	1859	1871	1871	1859	477
432	20230915	115400	907968228	1871	1870	1871	1870	13
433	20230915	115300	907943917	1870	1871	1871	1870	8
434	20230915	115200	907928953	1871	1872	1872	1871	11
435	20230915	115100	907908366	1872	1860	1873	1860	21
436	20230915	115000	907869186	1860	1861	1861	1859	811
437	20230915	114900	906360127	1861	1874	1875	1860	1583
438	20230915	114800	903403337	1874	1871	1874	1871	821
439	20230915	114700	901866317	1871	1869	1871	1869	896
440	20230915	114600	900190297	1868	1868	1868	1868	157
441	20230915	114500	899897021	1868	1868	1868	1866	1515
442	20230915	114400	897070021	1868	1863	1868	1863	1386
443	20230915	114300	894485244	1864	1854	1864	1854	304
444	20230915	114200	893919034	1858	1859	1859	1856	5
445	20230915	114100	893909743	1855	1859	1859	1855	16
446	20230915	114000	893880048	1859	1859	1859	1855	18
447	20230915	113900	893846626	1853	1853	1853	1853	12
448	20230915	113800	893824390	1864	1864	1864	1864	1
449	20230915	113700	893822526	1854	1854	1854	1854	30
450	20230915	113600	893766906	1853	1860	1867	1850	2030
451	20230915	113500	889979081	1860	1859	1860	1848	203
452	20230915	113400	889602694	1859	1847	1859	1847	1216
453	20230915	113300	887346636	1854	1847	1855	1847	3
454	20230915	113200	887341080	1856	1855	1856	1853	600
455	20230915	113100	886227517	1856	1856	1856	1856	4
456	20230915	113000	886220093	1857	1857	1857	1857	0
457	20230915	112900	886220093	1857	1847	1857	1847	7
458	20230915	112800	886207126	1855	1855	1855	1855	2
459	20230915	112700	886203416	1856	1847	1856	1847	4
460	20230915	112600	886196010	1857	1860	1860	1857	61
461	20230915	112500	886082692	1860	1856	1860	1856	639
462	20230915	112400	884895394	1857	1851	1857	1851	349
463	20230915	112300	884247710	1850	1849	1850	1849	176
464	20230915	112200	883922236	1842	1841	1842	1840	577
465	20230915	112100	882860057	1841	1840	1841	1840	510
466	20230915	112000	881921196	1840	1840	1841	1840	1026
467	20230915	111900	880033308	1840	1842	1848	1840	51
468	20230915	111800	879939384	1848	1847	1849	1847	157
469	20230915	111700	879649394	1847	1848	1848	1847	1736
470	20230915	111600	876442952	1847	1847	1847	1847	0
471	20230915	111500	876442952	1847	1847	1847	1847	50
472	20230915	111400	876350602	1847	1847	1847	1847	230
473	20230915	111300	875925792	1847	1847	1847	1847	235
474	20230915	111200	875491747	1849	1843	1849	1840	1996
475	20230915	111100	871804948	1841	1841	1841	1838	839
476	20230915	111000	870261476	1840	1840	1841	1840	1370
477	20230915	110900	867739308	1840	1846	1846	1840	2508
478	20230915	110800	863121349	1850	1851	1851	1850	316
479	20230915	110700	862536543	1855	1854	1855	1851	373
480	20230915	110600	861845003	1854	1853	1854	1853	407
481	20230915	110500	861090428	1853	1850	1853	1850	1386
482	20230915	110400	858526274	1845	1846	1850	1845	1180
483	20230915	110300	856348031	1846	1849	1849	1846	3123
484	20230915	110200	850581908	1850	1852	1852	1850	1127
485	20230915	110100	848496552	1850	1850	1850	1850	15
486	20230915	110000	848468802	1851	1851	1851	1851	416
487	20230915	105900	847698786	1850	1850	1850	1850	69
488	20230915	105800	847571136	1850	1847	1850	1847	1048
489	20230915	105700	845635036	1847	1844	1847	1840	2536
490	20230915	105600	840954901	1843	1851	1854	1843	3433
491	20230915	105500	834612429	1851	1857	1857	1851	892
492	20230915	105400	832957607	1859	1859	1859	1859	105
493	20230915	105300	832762412	1860	1853	1860	1850	1875
494	20230915	105200	829290082	1852	1852	1852	1851	3931
495	20230915	105100	822010730	1852	1852	1853	1852	1522
496	20230915	105000	819191948	1851	1853	1855	1851	1042
497	20230915	104900	817261466	1853	1860	1861	1853	2951
498	20230915	104800	811781810	1859	1861	1861	1859	1429
499	20230915	104700	809124390	1870	1865	1870	1859	3297
500	20230915	104600	802987836	1861	1872	1872	1861	4236
501	20230915	104500	795089747	1872	1871	1876	1870	3124
502	20230915	104400	789242547	1871	1874	1876	1871	4644
503	20230915	104300	780544404	1874	1872	1894	1870	9351
504	20230915	104200	762985502	1872	1903	1924	1848	88330
505	20230915	104100	595123026	1890	1860	1910	1860	43479
506	20230915	104000	513014705	1860	1856	1860	1856	4489
507	20230915	103900	504677634	1856	1856	1857	1856	1346
508	20230915	103800	502178641	1857	1851	1857	1850	8239
509	20230915	103700	486915700	1851	1849	1851	1849	1177
510	20230915	103600	484737430	1849	1849	1849	1849	1152
511	20230915	103500	482607382	1849	1850	1850	1849	777
512	20230915	103400	481169992	1850	1850	1850	1850	284
513	20230915	103300	480644592	1849	1850	1852	1849	2583
514	20230915	103200	475863873	1850	1852	1852	1850	625
515	20230915	103100	474707223	1852	1851	1852	1851	1091
516	20230915	103000	472686740	1850	1851	1852	1850	2163
517	20230915	102900	468682581	1851	1852	1852	1851	1104
518	20230915	102800	466638608	1852	1852	1852	1850	2503
519	20230915	102700	462004220	1849	1847	1852	1847	905
520	20230915	102600	460330608	1848	1852	1852	1848	5468
521	20230915	102500	450204478	1852	1852	1853	1850	3995
522	20230915	102400	442808822	1853	1853	1857	1852	4678
523	20230915	102300	434134156	1853	1851	1853	1847	1945
524	20230915	102200	430532695	1852	1840	1853	1840	5061
525	20230915	102100	421198607	1839	1839	1839	1839	340
526	20230915	102000	420573347	1839	1834	1839	1831	946
527	20230915	101900	418835792	1837	1834	1837	1831	2191
528	20230915	101800	414815612	1838	1837	1838	1837	1001
529	20230915	101700	412975995	1837	1831	1838	1831	1808
530	20230915	101600	409660375	1831	1829	1831	1829	600
531	20230915	101500	408562177	1829	1829	1829	1829	2422
532	20230915	101400	404132339	1829	1829	1829	1829	1
533	20230915	101300	404130510	1829	1824	1829	1824	65
534	20230915	101200	404011630	1824	1824	1824	1824	0
535	20230915	101100	404011630	1824	1827	1827	1824	2215
536	20230915	101000	399969103	1830	1831	1831	1830	130
537	20230915	100900	399731172	1831	1822	1831	1822	847
538	20230915	100800	398186338	1822	1831	1831	1822	2200
539	20230915	100700	394173762	1832	1835	1842	1832	863
540	20230915	100600	392590535	1845	1846	1846	1845	2010
541	20230915	100500	388880621	1846	1832	1847	1832	1215
542	20230915	100400	386649270	1830	1836	1836	1830	2641
543	20230915	100300	381811377	1841	1836	1842	1833	1869
544	20230915	100200	378379752	1836	1845	1856	1833	22217
545	20230915	100100	337290957	1846	1831	1846	1829	25482
546	20230915	100000	290412806	1832	1821	1832	1820	12918
547	20230915	095900	266824456	1821	1817	1821	1817	945
548	20230915	095800	265105456	1817	1814	1817	1814	3788
549	20230915	095700	258230209	1814	1812	1814	1812	3184
550	20230915	095600	252454755	1812	1812	1813	1812	800
551	20230915	095500	251004858	1814	1813	1814	1812	370
552	20230915	095400	250334328	1813	1813	1813	1812	152
553	20230915	095300	250058776	1813	1813	1813	1813	72
554	20230915	095200	249928240	1815	1812	1815	1812	2213
555	20230915	095100	245914042	1811	1807	1811	1807	563
556	20230915	095000	244895470	1807	1803	1807	1803	198
557	20230915	094900	244538148	1805	1801	1805	1801	2582
558	20230915	094800	239887818	1801	1800	1801	1800	1010
559	20230915	094700	238068819	1801	1801	1801	1801	1001
560	20230915	094600	236266018	1801	1788	1801	1788	7199
561	20230915	094500	223380017	1788	1789	1789	1786	2685
562	20230915	094400	218579862	1789	1796	1796	1789	1881
563	20230915	094300	215209967	1799	1796	1799	1796	264
564	20230915	094200	214735820	1795	1796	1797	1795	590
565	20230915	094100	213676186	1796	1800	1800	1796	319
566	20230915	094000	213102547	1800	1800	1800	1800	0
567	20230915	093900	213102547	1800	1800	1800	1800	19
568	20230915	093800	213068347	1800	1800	1801	1800	569
569	20230915	093700	212043727	1800	1800	1800	1800	94
570	20230915	093600	211874527	1800	1801	1801	1800	2126
571	20230915	093500	208045651	1802	1801	1802	1801	96
572	20230915	093400	207872742	1799	1799	1799	1799	32
573	20230915	093300	207815174	1799	1799	1800	1799	1526
574	20230915	093200	205069579	1799	1796	1799	1796	119
575	20230915	093100	204855801	1793	1796	1796	1793	4
576	20230915	093000	204848620	1793	1797	1799	1793	6831
577	20230915	092900	192593577	1797	1792	1797	1792	277
578	20230915	092800	192097022	1792	1792	1792	1792	48
579	20230915	092700	192011006	1792	1792	1792	1792	151
580	20230915	092600	191740414	1792	1792	1796	1792	128
581	20230915	092500	191510955	1792	1788	1792	1786	394
582	20230915	092400	190805131	1784	1781	1788	1781	2248
583	20230915	092300	186792608	1780	1782	1782	1780	6045
584	20230915	092200	176031908	1781	1784	1784	1780	677
585	20230915	092100	174825827	1784	1783	1784	1780	502
586	20230915	092000	173931494	1781	1784	1784	1781	2394
587	20230915	091900	169662754	1784	1784	1784	1784	427
588	20230915	091800	168900986	1784	1780	1790	1780	201
589	20230915	091700	168542830	1780	1790	1790	1777	7240
590	20230915	091600	155640322	1790	1810	1810	1790	9829
591	20230915	091500	137942704	1809	1815	1815	1809	321
592	20230915	091400	137362009	1808	1809	1813	1808	783
593	20230915	091300	135946000	1808	1809	1817	1808	2735
594	20230915	091200	131000859	1809	1813	1823	1809	6197
595	20230915	091100	119748980	1819	1819	1819	1819	588
596	20230915	091000	118679408	1819	1825	1825	1812	5885
597	20230915	090900	107980401	1825	1824	1826	1824	2366
598	20230915	090800	103663765	1824	1820	1825	1817	665
599	20230915	090700	102454194	1820	1819	1820	1803	3041
600	20230915	090600	96926237	1826	1818	1826	1818	7613
601	20230915	090500	83040404	1821	1801	1821	1800	7616
602	20230915	090400	69279821	1802	1807	1808	1800	4346
603	20230915	090300	61438309	1807	1817	1820	1807	3716
604	20230915	090200	54691029	1820	1792	1820	1792	4803
605	20230915	090100	46004904	1791	1782	1792	1782	6320
606	20230915	090000	34723877	1783	1784	1785	1783	19432