KissMeData/073560/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	193200	360155869	1770	1770	1770	1770	11390
3	20230915	193100	360155869	1770	1770	1770	1770	0
4	20230915	193000	360155869	1770	1770	1770	1770	0
5	20230915	192900	360155869	1770	1770	1770	1770	0
6	20230915	192800	360155869	1770	1770	1770	1770	0
7	20230915	192700	360155869	1770	1770	1770	1770	0
8	20230915	192600	360155869	1770	1770	1770	1770	0
9	20230915	192500	360155869	1770	1770	1770	1770	0
10	20230915	192400	360155869	1770	1770	1770	1770	0
11	20230915	192300	360155869	1770	1770	1770	1770	0
12	20230915	192200	360155869	1770	1770	1770	1770	0
13	20230915	192100	360155869	1770	1770	1770	1770	0
14	20230915	192000	360155869	1770	1770	1770	1770	0
15	20230915	191900	360155869	1770	1770	1770	1770	0
16	20230915	191800	360155869	1770	1770	1770	1770	0
17	20230915	191700	360155869	1770	1770	1770	1770	0
18	20230915	191600	360155869	1770	1770	1770	1770	0
19	20230915	191500	360155869	1770	1770	1770	1770	0
20	20230915	191400	360155869	1770	1770	1770	1770	0
21	20230915	191300	360155869	1770	1770	1770	1770	0
22	20230915	191200	360155869	1770	1770	1770	1770	0
23	20230915	191100	360155869	1770	1770	1770	1770	0
24	20230915	191000	360155869	1770	1770	1770	1770	0
25	20230915	190900	360155869	1770	1770	1770	1770	0
26	20230915	190800	360155869	1770	1770	1770	1770	0
27	20230915	190700	360155869	1770	1770	1770	1770	0
28	20230915	190600	360155869	1770	1770	1770	1770	0
29	20230915	190500	360155869	1770	1770	1770	1770	0
30	20230915	190400	360155869	1770	1770	1770	1770	0
31	20230915	190300	360155869	1770	1770	1770	1770	0
32	20230915	190200	360155869	1770	1770	1770	1770	11390
33	20230915	190100	360155869	1770	1770	1770	1770	0
34	20230915	190000	360155869	1770	1770	1770	1770	0
35	20230915	185900	360155869	1770	1770	1770	1770	0
36	20230915	185800	360155869	1770	1770	1770	1770	0
37	20230915	185700	360155869	1770	1770	1770	1770	0
38	20230915	185600	360155869	1770	1770	1770	1770	0
39	20230915	185500	360155869	1770	1770	1770	1770	0
40	20230915	185400	360155869	1770	1770	1770	1770	0
41	20230915	185300	360155869	1770	1770	1770	1770	0
42	20230915	185200	360155869	1770	1770	1770	1770	0
43	20230915	185100	360155869	1770	1770	1770	1770	0
44	20230915	185000	360155869	1770	1770	1770	1770	0
45	20230915	184900	360155869	1770	1770	1770	1770	0
46	20230915	184800	360155869	1770	1770	1770	1770	0
47	20230915	184700	360155869	1770	1770	1770	1770	0
48	20230915	184600	360155869	1770	1770	1770	1770	0
49	20230915	184500	360155869	1770	1770	1770	1770	0
50	20230915	184400	360155869	1770	1770	1770	1770	0
51	20230915	184300	360155869	1770	1770	1770	1770	0
52	20230915	184200	360155869	1770	1770	1770	1770	0
53	20230915	184100	360155869	1770	1770	1770	1770	0
54	20230915	184000	360155869	1770	1770	1770	1770	0
55	20230915	183900	360155869	1770	1770	1770	1770	0
56	20230915	183800	360155869	1770	1770	1770	1770	0
57	20230915	183700	360155869	1770	1770	1770	1770	0
58	20230915	183600	360155869	1770	1770	1770	1770	0
59	20230915	183500	360155869	1770	1770	1770	1770	0
60	20230915	183400	360155869	1770	1770	1770	1770	0
61	20230915	183300	360155869	1770	1770	1770	1770	0
62	20230915	183200	360155869	1770	1770	1770	1770	11390
63	20230915	183100	360155869	1770	1770	1770	1770	0
64	20230915	183000	360155869	1770	1770	1770	1770	0
65	20230915	182900	360155869	1770	1770	1770	1770	0
66	20230915	182800	360155869	1770	1770	1770	1770	0
67	20230915	182700	360155869	1770	1770	1770	1770	0
68	20230915	182600	360155869	1770	1770	1770	1770	0
69	20230915	182500	360155869	1770	1770	1770	1770	0
70	20230915	182400	360155869	1770	1770	1770	1770	0
71	20230915	182300	360155869	1770	1770	1770	1770	0
72	20230915	182200	360155869	1770	1770	1770	1770	0
73	20230915	182100	360155869	1770	1770	1770	1770	0
74	20230915	182000	360155869	1770	1770	1770	1770	0
75	20230915	181900	360155869	1770	1770	1770	1770	0
76	20230915	181800	360155869	1770	1770	1770	1770	0
77	20230915	181700	360155869	1770	1770	1770	1770	0
78	20230915	181600	360155869	1770	1770	1770	1770	0
79	20230915	181500	360155869	1770	1770	1770	1770	0
80	20230915	181400	360155869	1770	1770	1770	1770	0
81	20230915	181300	360155869	1770	1770	1770	1770	0
82	20230915	181200	360155869	1770	1770	1770	1770	0
83	20230915	181100	360155869	1770	1770	1770	1770	0
84	20230915	181000	360155869	1770	1770	1770	1770	0
85	20230915	180900	360155869	1770	1770	1770	1770	0
86	20230915	180800	360155869	1770	1770	1770	1770	0
87	20230915	180700	360155869	1770	1770	1770	1770	0
88	20230915	180600	360155869	1770	1770	1770	1770	0
89	20230915	180500	360155869	1770	1770	1770	1770	0
90	20230915	180400	360155869	1770	1770	1770	1770	0
91	20230915	180300	360155869	1770	1770	1770	1770	0
92	20230915	180200	360155869	1770	1770	1770	1770	11390
93	20230915	180100	360155869	1770	1770	1770	1770	0
94	20230915	180000	360155869	1770	1770	1770	1770	0
95	20230915	175900	360155869	1770	1770	1770	1770	0
96	20230915	175800	360155869	1770	1770	1770	1770	0
97	20230915	175700	360155869	1770	1770	1770	1770	0
98	20230915	175600	360155869	1770	1770	1770	1770	0
99	20230915	175500	360155869	1770	1770	1770	1770	0
100	20230915	175400	360155869	1770	1770	1770	1770	0
101	20230915	175300	360155869	1770	1770	1770	1770	0
102	20230915	175200	360155869	1770	1770	1770	1770	0
103	20230915	175100	360155869	1770	1770	1770	1770	0
104	20230915	175000	360155869	1770	1770	1770	1770	0
105	20230915	174900	360155869	1770	1770	1770	1770	0
106	20230915	174800	360155869	1770	1770	1770	1770	0
107	20230915	174700	360155869	1770	1770	1770	1770	0
108	20230915	174600	360155869	1770	1770	1770	1770	0
109	20230915	174500	360155869	1770	1770	1770	1770	0
110	20230915	174400	360155869	1770	1770	1770	1770	0
111	20230915	174300	360155869	1770	1770	1770	1770	0
112	20230915	174200	360155869	1770	1770	1770	1770	0
113	20230915	174100	360155869	1770	1770	1770	1770	0
114	20230915	174000	360155869	1770	1770	1770	1770	0
115	20230915	173900	360155869	1770	1770	1770	1770	0
116	20230915	173800	360155869	1770	1770	1770	1770	0
117	20230915	173700	360155869	1770	1770	1770	1770	0
118	20230915	173600	360155869	1770	1770	1770	1770	0
119	20230915	173500	360155869	1770	1770	1770	1770	0
120	20230915	173400	360155869	1770	1770	1770	1770	0
121	20230915	173300	360155869	1770	1770	1770	1770	0
122	20230915	173200	360155869	1770	1770	1770	1770	11390
123	20230915	173100	360155869	1770	1770	1770	1770	0
124	20230915	173000	360155869	1770	1770	1770	1770	0
125	20230915	172900	360155869	1770	1770	1770	1770	0
126	20230915	172800	360155869	1770	1770	1770	1770	0
127	20230915	172700	360155869	1770	1770	1770	1770	0
128	20230915	172600	360155869	1770	1770	1770	1770	0
129	20230915	172500	360155869	1770	1770	1770	1770	0
130	20230915	172400	360155869	1770	1770	1770	1770	0
131	20230915	172300	360155869	1770	1770	1770	1770	0
132	20230915	172200	360155869	1770	1770	1770	1770	0
133	20230915	172100	360155869	1770	1770	1770	1770	0
134	20230915	172000	360155869	1770	1770	1770	1770	0
135	20230915	171900	360155869	1770	1770	1770	1770	0
136	20230915	171800	360155869	1770	1770	1770	1770	0
137	20230915	171700	360155869	1770	1770	1770	1770	0
138	20230915	171600	360155869	1770	1770	1770	1770	0
139	20230915	171500	360155869	1770	1770	1770	1770	0
140	20230915	171400	360155869	1770	1770	1770	1770	0
141	20230915	171300	360155869	1770	1770	1770	1770	0
142	20230915	171200	360155869	1770	1770	1770	1770	0
143	20230915	171100	360155869	1770	1770	1770	1770	0
144	20230915	171000	360155869	1770	1770	1770	1770	0
145	20230915	170900	360155869	1770	1770	1770	1770	0
146	20230915	170800	360155869	1770	1770	1770	1770	0
147	20230915	170700	360155869	1770	1770	1770	1770	0
148	20230915	170600	360155869	1770	1770	1770	1770	0
149	20230915	170500	360155869	1770	1770	1770	1770	0
150	20230915	170400	360155869	1770	1770	1770	1770	0
151	20230915	170300	360155869	1770	1770	1770	1770	0
152	20230915	170200	360155869	1770	1770	1770	1770	11390
153	20230915	170100	360155869	1770	1770	1770	1770	0
154	20230915	170000	360155869	1770	1770	1770	1770	0
155	20230915	165900	360155869	1770	1770	1770	1770	0
156	20230915	165800	360155869	1770	1770	1770	1770	0
157	20230915	165700	360155869	1770	1770	1770	1770	0
158	20230915	165600	360155869	1770	1770	1770	1770	0
159	20230915	165500	360155869	1770	1770	1770	1770	0
160	20230915	165400	360155869	1770	1770	1770	1770	0
161	20230915	165300	360155869	1770	1770	1770	1770	0
162	20230915	165200	360155869	1770	1770	1770	1770	0
163	20230915	165100	360155869	1770	1770	1770	1770	0
164	20230915	165000	360155869	1770	1770	1770	1770	0
165	20230915	164900	360155869	1770	1770	1770	1770	0
166	20230915	164800	360155869	1770	1770	1770	1770	0
167	20230915	164700	360155869	1770	1770	1770	1770	0
168	20230915	164600	360155869	1770	1770	1770	1770	0
169	20230915	164500	360155869	1770	1770	1770	1770	0
170	20230915	164400	360155869	1770	1770	1770	1770	0
171	20230915	164300	360155869	1770	1770	1770	1770	0
172	20230915	164200	360155869	1770	1770	1770	1770	0
173	20230915	164100	360155869	1770	1770	1770	1770	0
174	20230915	164000	360155869	1770	1770	1770	1770	0
175	20230915	163900	360155869	1770	1770	1770	1770	0
176	20230915	163800	360155869	1770	1770	1770	1770	0
177	20230915	163700	360155869	1770	1770	1770	1770	0
178	20230915	163600	360155869	1770	1770	1770	1770	0
179	20230915	163500	360155869	1770	1770	1770	1770	0
180	20230915	163400	360155869	1770	1770	1770	1770	0
181	20230915	163300	360155869	1770	1770	1770	1770	0
182	20230915	163200	360155869	1770	1770	1770	1770	11390
183	20230915	163100	360155869	1770	1770	1770	1770	0
184	20230915	163000	360155869	1770	1770	1770	1770	0
185	20230915	162900	360155869	1770	1770	1770	1770	0
186	20230915	162800	360155869	1770	1770	1770	1770	0
187	20230915	162700	360155869	1770	1770	1770	1770	0
188	20230915	162600	360155869	1770	1770	1770	1770	0
189	20230915	162500	360155869	1770	1770	1770	1770	0
190	20230915	162400	360155869	1770	1770	1770	1770	0
191	20230915	162300	360155869	1770	1770	1770	1770	0
192	20230915	162200	360155869	1770	1770	1770	1770	0
193	20230915	162100	360155869	1770	1770	1770	1770	0
194	20230915	162000	360155869	1770	1770	1770	1770	0
195	20230915	161900	360155869	1770	1770	1770	1770	0
196	20230915	161800	360155869	1770	1770	1770	1770	0
197	20230915	161700	360155869	1770	1770	1770	1770	0
198	20230915	161600	360155869	1770	1770	1770	1770	0
199	20230915	161500	360155869	1770	1770	1770	1770	0
200	20230915	161400	360155869	1770	1770	1770	1770	0
201	20230915	161300	360155869	1770	1770	1770	1770	0
202	20230915	161200	360155869	1770	1770	1770	1770	0
203	20230915	161100	360155869	1770	1770	1770	1770	0
204	20230915	161000	360155869	1770	1770	1770	1770	0
205	20230915	160900	360155869	1770	1770	1770	1770	0
206	20230915	160800	360155869	1770	1770	1770	1770	0
207	20230915	160700	360155869	1770	1770	1770	1770	0
208	20230915	160600	360155869	1770	1770	1770	1770	0
209	20230915	160500	360155869	1770	1770	1770	1770	0
210	20230915	160400	360155869	1770	1770	1770	1770	0
211	20230915	160300	360155869	1770	1770	1770	1770	0
212	20230915	160200	360155869	1770	1770	1770	1770	11390
213	20230915	160100	360155869	1770	1770	1770	1770	0
214	20230915	160000	360155869	1770	1770	1770	1770	0
215	20230915	155900	360155869	1770	1770	1770	1770	0
216	20230915	155800	360155869	1770	1770	1770	1770	0
217	20230915	155700	360155869	1770	1770	1770	1770	0
218	20230915	155600	360155869	1770	1770	1770	1770	0
219	20230915	155500	360155869	1770	1770	1770	1770	0
220	20230915	155400	360155869	1770	1770	1770	1770	0
221	20230915	155300	360155869	1770	1770	1770	1770	0
222	20230915	155200	360155869	1770	1770	1770	1770	0
223	20230915	155100	360155869	1770	1770	1770	1770	0
224	20230915	155000	360155869	1770	1770	1770	1770	0
225	20230915	154900	360155869	1770	1770	1770	1770	0
226	20230915	154800	360155869	1770	1770	1770	1770	0
227	20230915	154700	360155869	1770	1770	1770	1770	0
228	20230915	154600	360155869	1770	1770	1770	1770	0
229	20230915	154500	360155869	1770	1770	1770	1770	0
230	20230915	154400	360155869	1770	1770	1770	1770	0
231	20230915	154300	360155869	1770	1770	1770	1770	0
232	20230915	154200	360155869	1770	1770	1770	1770	0
233	20230915	154100	360155869	1770	1770	1770	1770	0
234	20230915	154000	360155869	1770	1770	1770	1770	0
235	20230915	153900	360155869	1770	1770	1770	1770	0
236	20230915	153800	360155869	1770	1770	1770	1770	0
237	20230915	153700	360155869	1770	1770	1770	1770	0
238	20230915	153600	360155869	1770	1770	1770	1770	0
239	20230915	153500	360155869	1770	1770	1770	1770	0
240	20230915	153400	360155869	1770	1770	1770	1770	0
241	20230915	153300	360155869	1770	1770	1770	1770	0
242	20230915	153200	360155869	1770	1770	1770	1770	11390
243	20230915	153100	360155869	1770	1770	1770	1770	0
244	20230915	153000	360155869	1770	1770	1770	1770	11390
245	20230915	152900	339995569	1770	1770	1770	1770	0
246	20230915	152800	339995569	1770	1770	1770	1770	0
247	20230915	152700	339995569	1770	1770	1770	1770	0
248	20230915	152600	339995569	1770	1770	1770	1770	0
249	20230915	152500	339995569	1770	1770	1770	1770	0
250	20230915	152400	339995569	1770	1770	1770	1770	0
251	20230915	152300	339995569	1770	1770	1770	1770	0
252	20230915	152200	339995569	1770	1770	1770	1770	0
253	20230915	152100	339995569	1770	1770	1770	1770	0
254	20230915	152000	339995569	1770	1770	1770	1770	0
255	20230915	151900	339995569	1770	1770	1770	1770	35
256	20230915	151800	339933619	1770	1770	1770	1770	7033
257	20230915	151700	327485209	1770	1770	1770	1770	7097
258	20230915	151600	314923519	1770	1770	1770	1770	1
259	20230915	151500	314921749	1770	1770	1770	1769	3637
260	20230915	151400	308485494	1775	1773	1775	1773	2038
261	20230915	151300	304868393	1770	1770	1770	1770	2989
262	20230915	151200	299577863	1768	1769	1770	1768	1002
263	20230915	151100	297804330	1769	1770	1770	1769	65
264	20230915	151000	297689335	1770	1770	1770	1770	28
265	20230915	150900	297639775	1770	1770	1770	1770	0
266	20230915	150800	297639775	1770	1770	1770	1770	1
267	20230915	150700	297638005	1768	1768	1768	1768	3291
268	20230915	150600	291819517	1768	1770	1770	1768	11710
269	20230915	150500	271105649	1769	1769	1769	1769	77
270	20230915	150400	270969436	1769	1769	1769	1769	93
271	20230915	150300	270804919	1768	1768	1768	1768	0
272	20230915	150200	270804919	1768	1768	1768	1768	0
273	20230915	150100	270804919	1768	1769	1769	1768	669
274	20230915	150000	269621852	1770	1770	1770	1770	0
275	20230915	145900	269621852	1770	1770	1770	1770	0
276	20230915	145800	269621852	1770	1770	1770	1770	11
277	20230915	145700	269602382	1770	1770	1770	1770	148
278	20230915	145600	269340422	1770	1770	1770	1770	0
279	20230915	145500	269340422	1770	1770	1770	1770	0
280	20230915	145400	269340422	1770	1769	1770	1769	588
281	20230915	145300	268300197	1769	1769	1769	1769	1
282	20230915	145200	268298428	1769	1769	1769	1769	629
283	20230915	145100	267185727	1769	1769	1769	1769	0
284	20230915	145000	267185727	1769	1769	1769	1769	50
285	20230915	144900	267097277	1768	1768	1768	1768	0
286	20230915	144800	267097277	1768	1769	1769	1768	2
287	20230915	144700	267093740	1769	1769	1769	1769	72
288	20230915	144600	266966372	1770	1770	1770	1770	160
289	20230915	144500	266683172	1770	1770	1770	1770	1
290	20230915	144400	266681402	1767	1767	1767	1767	100
291	20230915	144300	266504702	1767	1767	1767	1767	0
292	20230915	144200	266504702	1767	1767	1767	1767	0
293	20230915	144100	266504702	1767	1767	1767	1767	0
294	20230915	144000	266504702	1767	1767	1767	1767	0
295	20230915	143900	266504702	1767	1767	1767	1767	0
296	20230915	143800	266504702	1767	1767	1767	1767	3
297	20230915	143700	266499401	1767	1769	1769	1767	7042
298	20230915	143600	254052854	1770	1770	1770	1770	0
299	20230915	143500	254052854	1770	1770	1770	1770	51
300	20230915	143400	253962584	1771	1771	1771	1771	0
301	20230915	143300	253962584	1771	1771	1771	1771	24
302	20230915	143200	253920080	1771	1771	1771	1771	0
303	20230915	143100	253920080	1771	1771	1771	1771	0
304	20230915	143000	253920080	1771	1771	1771	1771	500
305	20230915	142900	253034580	1771	1771	1771	1771	213
306	20230915	142800	252657357	1773	1773	1773	1773	0
307	20230915	142700	252657357	1773	1773	1773	1773	5
308	20230915	142600	252648492	1771	1772	1772	1771	109
309	20230915	142500	252455354	1773	1773	1773	1773	0
310	20230915	142400	252455354	1773	1773	1773	1773	30
311	20230915	142300	252402164	1773	1773	1773	1773	20
312	20230915	142200	252366704	1773	1773	1773	1773	0
313	20230915	142100	252366704	1773	1773	1773	1773	0
314	20230915	142000	252366704	1773	1773	1773	1773	0
315	20230915	141900	252366704	1773	1773	1773	1773	0
316	20230915	141800	252366704	1773	1773	1773	1773	0
317	20230915	141700	252366704	1773	1773	1773	1773	0
318	20230915	141600	252366704	1773	1773	1773	1773	0
319	20230915	141500	252366704	1773	1773	1773	1773	5
320	20230915	141400	252357839	1773	1773	1773	1773	0
321	20230915	141300	252357839	1773	1773	1773	1773	0
322	20230915	141200	252357839	1773	1773	1773	1773	11
323	20230915	141100	252338336	1768	1768	1768	1768	0
324	20230915	141000	252338336	1768	1770	1770	1768	5148
325	20230915	140900	243234326	1770	1770	1770	1770	0
326	20230915	140800	243234326	1770	1772	1772	1770	1000
327	20230915	140700	241464313	1772	1772	1772	1772	0
328	20230915	140600	241464313	1772	1772	1772	1772	1
329	20230915	140500	241462541	1773	1773	1773	1773	1
330	20230915	140400	241460768	1773	1773	1773	1773	0
331	20230915	140300	241460768	1773	1773	1773	1773	1
332	20230915	140200	241458995	1773	1773	1773	1773	2
333	20230915	140100	241455449	1773	1775	1775	1773	6
334	20230915	140000	241444805	1776	1776	1776	1776	0
335	20230915	135900	241444805	1776	1776	1776	1776	0
336	20230915	135800	241444805	1776	1776	1776	1776	0
337	20230915	135700	241444805	1776	1776	1776	1776	0
338	20230915	135600	241444805	1776	1776	1776	1776	0
339	20230915	135500	241444805	1776	1776	1776	1776	0
340	20230915	135400	241444805	1776	1776	1776	1776	18
341	20230915	135300	241412837	1776	1776	1776	1776	0
342	20230915	135200	241412837	1776	1776	1776	1776	0
343	20230915	135100	241412837	1776	1776	1776	1776	0
344	20230915	135000	241412837	1776	1776	1776	1776	0
345	20230915	134900	241412837	1776	1776	1776	1776	0
346	20230915	134800	241412837	1776	1776	1776	1776	200
347	20230915	134700	241057637	1776	1776	1776	1776	0
348	20230915	134600	241057637	1776	1776	1776	1776	1
349	20230915	134500	241055861	1769	1769	1769	1769	0
350	20230915	134400	241055861	1769	1770	1770	1769	265
351	20230915	134300	240587046	1777	1777	1777	1777	0
352	20230915	134200	240587046	1777	1777	1777	1777	0
353	20230915	134100	240587046	1777	1777	1777	1777	0
354	20230915	134000	240587046	1777	1777	1777	1777	35
355	20230915	133900	240524851	1778	1776	1778	1776	4
356	20230915	133800	240517745	1769	1776	1776	1769	505
357	20230915	133700	239623795	1776	1776	1776	1776	0
358	20230915	133600	239623795	1776	1776	1776	1776	0
359	20230915	133500	239623795	1776	1776	1776	1776	0
360	20230915	133400	239623795	1776	1776	1776	1776	1
361	20230915	133300	239622019	1770	1770	1770	1770	0
362	20230915	133200	239622019	1770	1770	1770	1770	13639
363	20230915	133100	215480989	1770	1770	1770	1770	7
364	20230915	133000	215468599	1770	1770	1770	1770	21
365	20230915	132900	215431429	1770	1770	1770	1770	5
366	20230915	132800	215422579	1770	1770	1770	1770	200
367	20230915	132700	215068579	1770	1770	1770	1770	50
368	20230915	132600	214980079	1770	1770	1770	1770	0
369	20230915	132500	214980079	1770	1770	1770	1770	375
370	20230915	132400	214316329	1770	1770	1770	1770	0
371	20230915	132300	214316329	1770	1770	1770	1770	1
372	20230915	132200	214314559	1768	1768	1768	1768	50
373	20230915	132100	214226159	1770	1770	1770	1770	1
374	20230915	132000	214224389	1767	1767	1767	1767	0
375	20230915	131900	214224389	1767	1768	1768	1767	2256
376	20230915	131800	210235890	1770	1770	1770	1770	0
377	20230915	131700	210235890	1770	1769	1770	1769	71
378	20230915	131600	210110290	1768	1769	1769	1768	2728
379	20230915	131500	205285458	1769	1769	1769	1769	4351
380	20230915	131400	197588539	1769	1769	1769	1769	0
381	20230915	131300	197588539	1769	1769	1769	1769	2190
382	20230915	131200	193714429	1769	1769	1769	1769	0
383	20230915	131100	193714429	1769	1769	1769	1769	0
384	20230915	131000	193714429	1769	1769	1769	1769	0
385	20230915	130900	193714429	1769	1769	1769	1769	1
386	20230915	130800	193712660	1769	1769	1769	1768	207
387	20230915	130700	193346621	1769	1769	1769	1769	0
388	20230915	130600	193346621	1769	1769	1769	1769	102
389	20230915	130500	193166183	1769	1769	1769	1769	9
390	20230915	130400	193150262	1769	1769	1769	1769	150
391	20230915	130300	192884912	1769	1769	1769	1769	7
392	20230915	130200	192872529	1769	1769	1769	1769	4047
393	20230915	130100	185713386	1770	1770	1770	1770	0
394	20230915	130000	185713386	1770	1770	1770	1770	1
395	20230915	125900	185711616	1770	1770	1770	1770	0
396	20230915	125800	185711616	1770	1770	1770	1770	1
397	20230915	125700	185709846	1770	1770	1770	1770	1
398	20230915	125600	185708076	1769	1769	1769	1769	0
399	20230915	125500	185708076	1769	1769	1769	1769	369
400	20230915	125400	185055315	1769	1770	1770	1769	1633
401	20230915	125300	182166536	1770	1770	1770	1770	1
402	20230915	125200	182164766	1770	1770	1770	1770	8
403	20230915	125100	182150606	1770	1770	1770	1770	52
404	20230915	125000	182058566	1770	1770	1770	1770	4557
405	20230915	124900	173992676	1770	1772	1772	1770	1077
406	20230915	124800	172085607	1772	1772	1772	1772	0
407	20230915	124700	172085607	1772	1772	1772	1772	0
408	20230915	124600	172085607	1772	1772	1772	1772	0
409	20230915	124500	172085607	1772	1772	1772	1772	0
410	20230915	124400	172085607	1772	1772	1772	1772	20
411	20230915	124300	172050167	1772	1772	1772	1772	50
412	20230915	124200	171961567	1769	1769	1769	1769	0
413	20230915	124100	171961567	1769	1770	1770	1769	518
414	20230915	124000	171045158	1773	1773	1773	1773	0
415	20230915	123900	171045158	1773	1773	1773	1773	0
416	20230915	123800	171045158	1773	1773	1773	1773	1
417	20230915	123700	171043385	1769	1769	1769	1769	308
418	20230915	123600	170498533	1769	1770	1770	1769	1772
419	20230915	123500	167363597	1770	1770	1770	1770	18078
420	20230915	123400	135365537	1770	1772	1772	1770	1922
421	20230915	123300	131962890	1773	1773	1773	1773	500
422	20230915	123200	131076390	1773	1773	1773	1773	0
423	20230915	123100	131076390	1773	1773	1773	1773	243
424	20230915	123000	130645551	1774	1774	1774	1774	406
425	20230915	122900	129925307	1774	1774	1774	1774	522
426	20230915	122800	128999279	1777	1777	1777	1777	0
427	20230915	122700	128999279	1777	1777	1777	1777	0
428	20230915	122600	128999279	1777	1777	1777	1777	0
429	20230915	122500	128999279	1777	1777	1777	1777	0
430	20230915	122400	128999279	1777	1777	1777	1777	5
431	20230915	122300	128990394	1778	1778	1778	1778	0
432	20230915	122200	128990394	1778	1778	1778	1778	0
433	20230915	122100	128990394	1778	1778	1778	1778	0
434	20230915	122000	128990394	1778	1778	1778	1778	0
435	20230915	121900	128990394	1778	1778	1778	1778	1
436	20230915	121800	128988616	1770	1770	1770	1770	0
437	20230915	121700	128988616	1770	1771	1771	1770	10000
438	20230915	121600	111288339	1778	1778	1778	1778	15
439	20230915	121500	111261669	1769	1769	1769	1769	0
440	20230915	121400	111261669	1769	1774	1774	1769	20000
441	20230915	121300	75878565	1776	1776	1776	1776	1
442	20230915	121200	75876789	1771	1771	1771	1771	0
443	20230915	121100	75876789	1771	1771	1771	1771	0
444	20230915	121000	75876789	1771	1774	1775	1771	2001
445	20230915	120900	72332156	1774	1774	1774	1774	246
446	20230915	120800	71895752	1775	1775	1775	1775	0
447	20230915	120700	71895752	1775	1775	1775	1775	0
448	20230915	120600	71895752	1775	1775	1775	1775	154
449	20230915	120500	71622402	1775	1775	1775	1775	300
450	20230915	120400	71089902	1776	1776	1776	1776	1
451	20230915	120300	71088126	1776	1777	1777	1776	735
452	20230915	120200	69782548	1777	1777	1777	1777	0
453	20230915	120100	69782548	1777	1777	1777	1777	0
454	20230915	120000	69782548	1777	1777	1777	1777	0
455	20230915	115900	69782548	1777	1777	1777	1777	0
456	20230915	115800	69782548	1777	1777	1777	1777	0
457	20230915	115700	69782548	1777	1777	1777	1777	660
458	20230915	115600	68609728	1778	1778	1778	1778	4
459	20230915	115500	68602616	1778	1778	1778	1778	1
460	20230915	115400	68600838	1778	1777	1778	1777	382
461	20230915	115300	67922023	1777	1777	1777	1777	0
462	20230915	115200	67922023	1777	1777	1777	1777	0
463	20230915	115100	67922023	1777	1777	1777	1777	0
464	20230915	115000	67922023	1777	1777	1777	1777	100
465	20230915	114900	67744323	1777	1777	1777	1777	0
466	20230915	114800	67744323	1777	1777	1777	1777	0
467	20230915	114700	67744323	1777	1777	1777	1777	0
468	20230915	114600	67744323	1777	1777	1777	1777	0
469	20230915	114500	67744323	1777	1777	1777	1777	0
470	20230915	114400	67744323	1777	1777	1777	1777	0
471	20230915	114300	67744323	1777	1778	1778	1777	1198
472	20230915	114200	65614953	1779	1779	1779	1779	0
473	20230915	114100	65614953	1779	1779	1779	1779	0
474	20230915	114000	65614953	1779	1779	1779	1779	0
475	20230915	113900	65614953	1779	1779	1779	1779	0
476	20230915	113800	65614953	1779	1779	1779	1779	0
477	20230915	113700	65614953	1779	1779	1779	1779	0
478	20230915	113600	65614953	1779	1779	1779	1779	265
479	20230915	113500	65143518	1779	1779	1779	1779	261
480	20230915	113400	64679199	1781	1781	1781	1781	0
481	20230915	113300	64679199	1781	1781	1781	1781	0
482	20230915	113200	64679199	1781	1781	1781	1781	0
483	20230915	113100	64679199	1781	1781	1781	1781	1
484	20230915	113000	64677418	1781	1781	1781	1781	10
485	20230915	112900	64659608	1781	1781	1781	1781	30
486	20230915	112800	64606178	1781	1781	1781	1781	0
487	20230915	112700	64606178	1781	1781	1781	1781	0
488	20230915	112600	64606178	1781	1781	1781	1781	0
489	20230915	112500	64606178	1781	1781	1781	1781	0
490	20230915	112400	64606178	1781	1781	1781	1781	0
491	20230915	112300	64606178	1781	1781	1781	1781	0
492	20230915	112200	64606178	1781	1781	1781	1781	5
493	20230915	112100	64597273	1781	1781	1781	1781	10
494	20230915	112000	64579463	1781	1781	1781	1781	0
495	20230915	111900	64579463	1781	1781	1781	1781	0
496	20230915	111800	64579463	1781	1781	1781	1781	0
497	20230915	111700	64579463	1781	1781	1781	1781	0
498	20230915	111600	64579463	1781	1781	1781	1781	0
499	20230915	111500	64579463	1781	1781	1781	1781	0
500	20230915	111400	64579463	1781	1781	1781	1781	0
501	20230915	111300	64579463	1781	1781	1781	1781	3
502	20230915	111200	64574120	1775	1775	1775	1775	1
503	20230915	111100	64572345	1778	1778	1778	1778	142
504	20230915	111000	64319869	1781	1781	1781	1781	100
505	20230915	110900	64141769	1781	1781	1781	1781	0
506	20230915	110800	64141769	1781	1781	1781	1781	0
507	20230915	110700	64141769	1781	1778	1781	1778	70
508	20230915	110600	64017306	1779	1779	1779	1779	0
509	20230915	110500	64017306	1779	1779	1779	1779	0
510	20230915	110400	64017306	1779	1779	1779	1779	30
511	20230915	110300	63963936	1775	1775	1775	1775	0
512	20230915	110200	63963936	1775	1775	1775	1775	0
513	20230915	110100	63963936	1775	1776	1776	1775	200
514	20230915	110000	63608906	1780	1780	1780	1780	0
515	20230915	105900	63608906	1780	1780	1780	1780	0
516	20230915	105800	63608906	1780	1780	1780	1780	0
517	20230915	105700	63608906	1780	1780	1780	1780	0
518	20230915	105600	63608906	1780	1780	1780	1780	0
519	20230915	105500	63608906	1780	1780	1780	1780	0
520	20230915	105400	63608906	1780	1780	1780	1780	0
521	20230915	105300	63608906	1780	1780	1780	1780	0
522	20230915	105200	63608906	1780	1780	1780	1780	0
523	20230915	105100	63608906	1780	1780	1780	1780	0
524	20230915	105000	63608906	1780	1780	1780	1780	0
525	20230915	104900	63608906	1780	1780	1780	1780	0
526	20230915	104800	63608906	1780	1780	1780	1780	0
527	20230915	104700	63608906	1780	1780	1780	1780	0
528	20230915	104600	63608906	1780	1780	1780	1780	0
529	20230915	104500	63608906	1780	1780	1780	1780	0
530	20230915	104400	63608906	1780	1780	1780	1780	300
531	20230915	104300	63074906	1774	1774	1774	1774	0
532	20230915	104200	63074906	1774	1774	1774	1774	529
533	20230915	104100	62136460	1775	1775	1775	1775	1334
534	20230915	104000	59768610	1775	1775	1775	1775	0
535	20230915	103900	59768610	1775	1775	1775	1775	0
536	20230915	103800	59768610	1775	1775	1775	1775	0
537	20230915	103700	59768610	1775	1775	1775	1775	0
538	20230915	103600	59768610	1775	1776	1776	1775	271
539	20230915	103500	59287315	1776	1776	1776	1776	20
540	20230915	103400	59251795	1777	1777	1777	1777	20
541	20230915	103300	59216255	1782	1775	1782	1775	3000
542	20230915	103200	53878507	1770	1770	1770	1770	1000
543	20230915	103100	52108507	1771	1772	1772	1771	2000
544	20230915	103000	48565507	1772	1772	1772	1772	0
545	20230915	102900	48565507	1772	1772	1772	1772	0
546	20230915	102800	48565507	1772	1772	1772	1772	0
547	20230915	102700	48565507	1772	1772	1772	1772	0
548	20230915	102600	48565507	1772	1772	1772	1772	0
549	20230915	102500	48565507	1772	1772	1772	1772	3
550	20230915	102400	48560191	1772	1772	1772	1772	0
551	20230915	102300	48560191	1772	1773	1773	1772	125
552	20230915	102200	48338631	1774	1774	1774	1774	0
553	20230915	102100	48338631	1774	1774	1774	1774	0
554	20230915	102000	48338631	1774	1774	1774	1774	40
555	20230915	101900	48267671	1775	1775	1775	1775	32
556	20230915	101800	48210871	1776	1776	1776	1776	0
557	20230915	101700	48210871	1776	1776	1776	1776	15
558	20230915	101600	48184231	1778	1778	1778	1778	0
559	20230915	101500	48184231	1778	1778	1778	1778	0
560	20230915	101400	48184231	1778	1778	1778	1778	4
561	20230915	101300	48177119	1769	1769	1769	1769	0
562	20230915	101200	48177119	1769	1769	1769	1769	0
563	20230915	101100	48177119	1769	1769	1769	1769	0
564	20230915	101000	48177119	1769	1769	1769	1769	0
565	20230915	100900	48177119	1769	1769	1769	1769	0
566	20230915	100800	48177119	1769	1769	1769	1769	0
567	20230915	100700	48177119	1769	1777	1777	1769	8800
568	20230915	100600	32591386	1778	1778	1778	1778	7
569	20230915	100500	32578940	1778	1778	1778	1778	0
570	20230915	100400	32578940	1778	1778	1778	1778	0
571	20230915	100300	32578940	1778	1778	1778	1778	0
572	20230915	100200	32578940	1778	1778	1778	1778	0
573	20230915	100100	32578940	1778	1778	1778	1778	0
574	20230915	100000	32578940	1778	1778	1778	1778	0
575	20230915	095900	32578940	1778	1778	1778	1778	0
576	20230915	095800	32578940	1778	1777	1778	1772	5002
577	20230915	095700	23713323	1778	1778	1778	1778	0
578	20230915	095600	23713323	1778	1778	1778	1778	0
579	20230915	095500	23713323	1778	1779	1779	1778	69
580	20230915	095400	23590604	1780	1780	1780	1780	0
581	20230915	095300	23590604	1780	1780	1780	1780	241
582	20230915	095200	23161624	1781	1781	1781	1781	0
583	20230915	095100	23161624	1781	1781	1781	1781	0
584	20230915	095000	23161624	1781	1781	1781	1781	0
585	20230915	094900	23161624	1781	1781	1781	1781	2
586	20230915	094800	23158062	1778	1778	1778	1778	0
587	20230915	094700	23158062	1778	1778	1778	1778	33
588	20230915	094600	23099388	1776	1776	1776	1776	897
589	20230915	094500	21506316	1776	1777	1777	1776	161
590	20230915	094400	21220322	1778	1778	1778	1778	1
591	20230915	094300	21218544	1778	1778	1778	1778	50
592	20230915	094200	21129644	1778	1778	1778	1778	258
593	20230915	094100	20670920	1778	1778	1778	1778	947
594	20230915	094000	18987154	1775	1775	1775	1775	0
595	20230915	093900	18987154	1775	1777	1777	1775	314
596	20230915	093800	18429700	1778	1778	1778	1778	3
597	20230915	093700	18424366	1779	1778	1779	1778	1002
598	20230915	093600	16642808	1774	1774	1774	1774	0
599	20230915	093500	16642808	1774	1779	1779	1774	1525
600	20230915	093400	13937333	1775	1779	1779	1775	1082
601	20230915	093300	12015854	1777	1777	1777	1777	0
602	20230915	093200	12015854	1777	1777	1777	1777	0
603	20230915	093100	12015854	1777	1780	1780	1777	141
604	20230915	093000	11764989	1779	1779	1779	1779	0
605	20230915	092900	11764989	1779	1779	1779	1779	0
606	20230915	092800	11764989	1779	1779	1779	1779	0
607	20230915	092700	11764989	1779	1779	1779	1779	0
608	20230915	092600	11764989	1779	1779	1779	1779	1686
609	20230915	092500	8765595	1779	1779	1779	1779	3
610	20230915	092400	8760258	1780	1780	1780	1780	0
611	20230915	092300	8760258	1780	1780	1780	1780	0
612	20230915	092200	8760258	1780	1780	1780	1780	0
613	20230915	092100	8760258	1780	1780	1780	1780	0
614	20230915	092000	8760258	1780	1780	1780	1780	0
615	20230915	091900	8760258	1780	1783	1783	1780	518
616	20230915	091800	7837978	1785	1785	1785	1785	0
617	20230915	091700	7837978	1785	1785	1785	1785	5
618	20230915	091600	7829053	1785	1785	1785	1785	0
619	20230915	091500	7829053	1785	1787	1787	1785	152
620	20230915	091400	7557568	1790	1786	1790	1786	345
621	20230915	091300	6940160	1785	1783	1785	1783	556
622	20230915	091200	5947923	1782	1780	1782	1780	70
623	20230915	091100	5823289	1780	1780	1780	1780	405
624	20230915	091000	5102389	1780	1780	1780	1780	47
625	20230915	090900	5018729	1780	1780	1780	1780	0
626	20230915	090800	5018729	1780	1780	1780	1780	60
627	20230915	090700	4911929	1780	1780	1780	1780	7
628	20230915	090600	4899469	1780	1780	1780	1780	0
629	20230915	090500	4899469	1780	1780	1780	1780	0
630	20230915	090400	4899469	1780	1775	1780	1775	60
631	20230915	090300	4792825	1770	1775	1775	1770	1001
632	20230915	090200	3021050	1775	1775	1775	1775	0
633	20230915	090100	3021050	1775	1775	1775	1775	0
634	20230915	090000	3021050	1775	1775	1775	1775	1702