KissMeData/013700/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	185200	215229906	1680	1680	1680	1680	3574
3	20230901	185100	215229906	1680	1680	1680	1680	0
4	20230901	185000	215229906	1680	1680	1680	1680	0
5	20230901	184900	215229906	1680	1680	1680	1680	0
6	20230901	184800	215229906	1680	1680	1680	1680	0
7	20230901	184700	215229906	1680	1680	1680	1680	0
8	20230901	184600	215229906	1680	1680	1680	1680	0
9	20230901	184500	215229906	1680	1680	1680	1680	0
10	20230901	184400	215229906	1680	1680	1680	1680	0
11	20230901	184300	215229906	1680	1680	1680	1680	0
12	20230901	184200	215229906	1680	1680	1680	1680	0
13	20230901	184100	215229906	1680	1680	1680	1680	0
14	20230901	184000	215229906	1680	1680	1680	1680	0
15	20230901	183900	215229906	1680	1680	1680	1680	0
16	20230901	183800	215229906	1680	1680	1680	1680	0
17	20230901	183700	215229906	1680	1680	1680	1680	0
18	20230901	183600	215229906	1680	1680	1680	1680	0
19	20230901	183500	215229906	1680	1680	1680	1680	0
20	20230901	183400	215229906	1680	1680	1680	1680	0
21	20230901	183300	215229906	1680	1680	1680	1680	0
22	20230901	183200	215229906	1680	1680	1680	1680	0
23	20230901	183100	215229906	1680	1680	1680	1680	0
24	20230901	183000	215229906	1680	1680	1680	1680	0
25	20230901	182900	215229906	1680	1680	1680	1680	0
26	20230901	182800	215229906	1680	1680	1680	1680	0
27	20230901	182700	215229906	1680	1680	1680	1680	0
28	20230901	182600	215229906	1680	1680	1680	1680	0
29	20230901	182500	215229906	1680	1680	1680	1680	0
30	20230901	182400	215229906	1680	1680	1680	1680	0
31	20230901	182300	215229906	1680	1680	1680	1680	0
32	20230901	182200	215229906	1680	1680	1680	1680	3574
33	20230901	182100	215229906	1680	1680	1680	1680	0
34	20230901	182000	215229906	1680	1680	1680	1680	0
35	20230901	181900	215229906	1680	1680	1680	1680	0
36	20230901	181800	215229906	1680	1680	1680	1680	0
37	20230901	181700	215229906	1680	1680	1680	1680	0
38	20230901	181600	215229906	1680	1680	1680	1680	0
39	20230901	181500	215229906	1680	1680	1680	1680	0
40	20230901	181400	215229906	1680	1680	1680	1680	0
41	20230901	181300	215229906	1680	1680	1680	1680	0
42	20230901	181200	215229906	1680	1680	1680	1680	0
43	20230901	181100	215229906	1680	1680	1680	1680	0
44	20230901	181000	215229906	1680	1680	1680	1680	0
45	20230901	180900	215229906	1680	1680	1680	1680	0
46	20230901	180800	215229906	1680	1680	1680	1680	0
47	20230901	180700	215229906	1680	1680	1680	1680	0
48	20230901	180600	215229906	1680	1680	1680	1680	0
49	20230901	180500	215229906	1680	1680	1680	1680	0
50	20230901	180400	215229906	1680	1680	1680	1680	0
51	20230901	180300	215229906	1680	1680	1680	1680	0
52	20230901	180200	215229906	1680	1680	1680	1680	0
53	20230901	180100	215229906	1680	1680	1680	1680	0
54	20230901	180000	215229906	1680	1680	1680	1680	0
55	20230901	175900	215229906	1680	1680	1680	1680	0
56	20230901	175800	215229906	1680	1680	1680	1680	0
57	20230901	175700	215229906	1680	1680	1680	1680	0
58	20230901	175600	215229906	1680	1680	1680	1680	0
59	20230901	175500	215229906	1680	1680	1680	1680	0
60	20230901	175400	215229906	1680	1680	1680	1680	0
61	20230901	175300	215229906	1680	1680	1680	1680	0
62	20230901	175200	215229906	1680	1680	1680	1680	3574
63	20230901	175100	215229906	1680	1680	1680	1680	0
64	20230901	175000	215229906	1680	1680	1680	1680	0
65	20230901	174900	215229906	1680	1680	1680	1680	0
66	20230901	174800	215229906	1680	1680	1680	1680	0
67	20230901	174700	215229906	1680	1680	1680	1680	0
68	20230901	174600	215229906	1680	1680	1680	1680	0
69	20230901	174500	215229906	1680	1680	1680	1680	0
70	20230901	174400	215229906	1680	1680	1680	1680	0
71	20230901	174300	215229906	1680	1680	1680	1680	0
72	20230901	174200	215229906	1680	1680	1680	1680	0
73	20230901	174100	215229906	1680	1680	1680	1680	0
74	20230901	174000	215229906	1680	1680	1680	1680	0
75	20230901	173900	215229906	1680	1680	1680	1680	0
76	20230901	173800	215229906	1680	1680	1680	1680	0
77	20230901	173700	215229906	1680	1680	1680	1680	0
78	20230901	173600	215229906	1680	1680	1680	1680	0
79	20230901	173500	215229906	1680	1680	1680	1680	0
80	20230901	173400	215229906	1680	1680	1680	1680	0
81	20230901	173300	215229906	1680	1680	1680	1680	0
82	20230901	173200	215229906	1680	1680	1680	1680	0
83	20230901	173100	215229906	1680	1680	1680	1680	0
84	20230901	173000	215229906	1680	1680	1680	1680	0
85	20230901	172900	215229906	1680	1680	1680	1680	0
86	20230901	172800	215229906	1680	1680	1680	1680	0
87	20230901	172700	215229906	1680	1680	1680	1680	0
88	20230901	172600	215229906	1680	1680	1680	1680	0
89	20230901	172500	215229906	1680	1680	1680	1680	0
90	20230901	172400	215229906	1680	1680	1680	1680	0
91	20230901	172300	215229906	1680	1680	1680	1680	0
92	20230901	172200	215229906	1680	1680	1680	1680	3574
93	20230901	172100	215229906	1680	1680	1680	1680	0
94	20230901	172000	215229906	1680	1680	1680	1680	0
95	20230901	171900	215229906	1680	1680	1680	1680	0
96	20230901	171800	215229906	1680	1680	1680	1680	0
97	20230901	171700	215229906	1680	1680	1680	1680	0
98	20230901	171600	215229906	1680	1680	1680	1680	0
99	20230901	171500	215229906	1680	1680	1680	1680	0
100	20230901	171400	215229906	1680	1680	1680	1680	0
101	20230901	171300	215229906	1680	1680	1680	1680	0
102	20230901	171200	215229906	1680	1680	1680	1680	0
103	20230901	171100	215229906	1680	1680	1680	1680	0
104	20230901	171000	215229906	1680	1680	1680	1680	0
105	20230901	170900	215229906	1680	1680	1680	1680	0
106	20230901	170800	215229906	1680	1680	1680	1680	0
107	20230901	170700	215229906	1680	1680	1680	1680	0
108	20230901	170600	215229906	1680	1680	1680	1680	0
109	20230901	170500	215229906	1680	1680	1680	1680	0
110	20230901	170400	215229906	1680	1680	1680	1680	0
111	20230901	170300	215229906	1680	1680	1680	1680	0
112	20230901	170200	215229906	1680	1680	1680	1680	0
113	20230901	170100	215229906	1680	1680	1680	1680	0
114	20230901	170000	215229906	1680	1680	1680	1680	0
115	20230901	165900	215229906	1680	1680	1680	1680	0
116	20230901	165800	215229906	1680	1680	1680	1680	0
117	20230901	165700	215229906	1680	1680	1680	1680	0
118	20230901	165600	215229906	1680	1680	1680	1680	0
119	20230901	165500	215229906	1680	1680	1680	1680	0
120	20230901	165400	215229906	1680	1680	1680	1680	0
121	20230901	165300	215229906	1680	1680	1680	1680	0
122	20230901	165200	215229906	1680	1680	1680	1680	3574
123	20230901	165100	215229906	1680	1680	1680	1680	0
124	20230901	165000	215229906	1680	1680	1680	1680	0
125	20230901	164900	215229906	1680	1680	1680	1680	0
126	20230901	164800	215229906	1680	1680	1680	1680	0
127	20230901	164700	215229906	1680	1680	1680	1680	0
128	20230901	164600	215229906	1680	1680	1680	1680	0
129	20230901	164500	215229906	1680	1680	1680	1680	0
130	20230901	164400	215229906	1680	1680	1680	1680	0
131	20230901	164300	215229906	1680	1680	1680	1680	0
132	20230901	164200	215229906	1680	1680	1680	1680	0
133	20230901	164100	215229906	1680	1680	1680	1680	0
134	20230901	164000	215229906	1680	1680	1680	1680	0
135	20230901	163900	215229906	1680	1680	1680	1680	0
136	20230901	163800	215229906	1680	1680	1680	1680	0
137	20230901	163700	215229906	1680	1680	1680	1680	0
138	20230901	163600	215229906	1680	1680	1680	1680	0
139	20230901	163500	215229906	1680	1680	1680	1680	0
140	20230901	163400	215229906	1680	1680	1680	1680	0
141	20230901	163300	215229906	1680	1680	1680	1680	0
142	20230901	163200	215229906	1680	1680	1680	1680	0
143	20230901	163100	215229906	1680	1680	1680	1680	0
144	20230901	163000	215229906	1680	1680	1680	1680	0
145	20230901	162900	215229906	1680	1680	1680	1680	0
146	20230901	162800	215229906	1680	1680	1680	1680	0
147	20230901	162700	215229906	1680	1680	1680	1680	0
148	20230901	162600	215229906	1680	1680	1680	1680	0
149	20230901	162500	215229906	1680	1680	1680	1680	0
150	20230901	162400	215229906	1680	1680	1680	1680	0
151	20230901	162300	215229906	1680	1680	1680	1680	0
152	20230901	162200	215229906	1680	1680	1680	1680	3574
153	20230901	162100	215229906	1680	1680	1680	1680	0
154	20230901	162000	215229906	1680	1680	1680	1680	0
155	20230901	161900	215229906	1680	1680	1680	1680	0
156	20230901	161800	215229906	1680	1680	1680	1680	0
157	20230901	161700	215229906	1680	1680	1680	1680	0
158	20230901	161600	215229906	1680	1680	1680	1680	0
159	20230901	161500	215229906	1680	1680	1680	1680	0
160	20230901	161400	215229906	1680	1680	1680	1680	0
161	20230901	161300	215229906	1680	1680	1680	1680	0
162	20230901	161200	215229906	1680	1680	1680	1680	0
163	20230901	161100	215229906	1680	1680	1680	1680	0
164	20230901	161000	215229906	1680	1680	1680	1680	0
165	20230901	160900	215229906	1680	1680	1680	1680	0
166	20230901	160800	215229906	1680	1680	1680	1680	0
167	20230901	160700	215229906	1680	1680	1680	1680	0
168	20230901	160600	215229906	1680	1680	1680	1680	0
169	20230901	160500	215229906	1680	1680	1680	1680	0
170	20230901	160400	215229906	1680	1680	1680	1680	0
171	20230901	160300	215229906	1680	1680	1680	1680	0
172	20230901	160200	215229906	1680	1680	1680	1680	0
173	20230901	160100	215229906	1680	1680	1680	1680	0
174	20230901	160000	215229906	1680	1680	1680	1680	0
175	20230901	155900	215229906	1680	1680	1680	1680	0
176	20230901	155800	215229906	1680	1680	1680	1680	0
177	20230901	155700	215229906	1680	1680	1680	1680	0
178	20230901	155600	215229906	1680	1680	1680	1680	0
179	20230901	155500	215229906	1680	1680	1680	1680	0
180	20230901	155400	215229906	1680	1680	1680	1680	0
181	20230901	155300	215229906	1680	1680	1680	1680	0
182	20230901	155200	215229906	1680	1680	1680	1680	3574
183	20230901	155100	215229906	1680	1680	1680	1680	0
184	20230901	155000	215229906	1680	1680	1680	1680	0
185	20230901	154900	215229906	1680	1680	1680	1680	0
186	20230901	154800	215229906	1680	1680	1680	1680	0
187	20230901	154700	215229906	1680	1680	1680	1680	0
188	20230901	154600	215229906	1680	1680	1680	1680	0
189	20230901	154500	215229906	1680	1680	1680	1680	0
190	20230901	154400	215229906	1680	1680	1680	1680	0
191	20230901	154300	215229906	1680	1680	1680	1680	0
192	20230901	154200	215229906	1680	1680	1680	1680	0
193	20230901	154100	215229906	1680	1680	1680	1680	0
194	20230901	154000	215229906	1680	1680	1680	1680	0
195	20230901	153900	215229906	1680	1680	1680	1680	0
196	20230901	153800	215229906	1680	1680	1680	1680	0
197	20230901	153700	215229906	1680	1680	1680	1680	0
198	20230901	153600	215229906	1680	1680	1680	1680	0
199	20230901	153500	215229906	1680	1680	1680	1680	0
200	20230901	153400	215229906	1680	1680	1680	1680	0
201	20230901	153300	215229906	1680	1680	1680	1680	0
202	20230901	153200	215229906	1680	1680	1680	1680	0
203	20230901	153100	215229906	1680	1680	1680	1680	0
204	20230901	153000	215229906	1680	1680	1680	1680	3574
205	20230901	152900	209225586	1679	1679	1679	1679	0
206	20230901	152800	209225586	1679	1679	1679	1679	0
207	20230901	152700	209225586	1679	1679	1679	1679	0
208	20230901	152600	209225586	1679	1679	1679	1679	0
209	20230901	152500	209225586	1679	1679	1679	1679	0
210	20230901	152400	209225586	1679	1679	1679	1679	0
211	20230901	152300	209225586	1679	1679	1679	1679	0
212	20230901	152200	209225586	1679	1679	1679	1679	0
213	20230901	152100	209225586	1679	1679	1679	1679	0
214	20230901	152000	209225586	1679	1679	1679	1679	0
215	20230901	151900	209225586	1679	1679	1679	1679	0
216	20230901	151800	209225586	1679	1679	1679	1679	0
217	20230901	151700	209225586	1679	1679	1679	1679	0
218	20230901	151600	209225586	1679	1679	1679	1679	0
219	20230901	151500	209225586	1679	1679	1679	1679	0
220	20230901	151400	209225586	1679	1679	1679	1679	0
221	20230901	151300	209225586	1679	1679	1679	1679	0
222	20230901	151200	209225586	1679	1679	1679	1679	0
223	20230901	151100	209225586	1679	1679	1679	1679	0
224	20230901	151000	209225586	1679	1679	1679	1679	0
225	20230901	150900	209225586	1679	1679	1679	1679	500
226	20230901	150800	208386086	1679	1679	1679	1679	0
227	20230901	150700	208386086	1679	1679	1679	1679	0
228	20230901	150600	208386086	1679	1679	1679	1679	0
229	20230901	150500	208386086	1679	1679	1679	1679	0
230	20230901	150400	208386086	1679	1679	1679	1679	0
231	20230901	150300	208386086	1679	1679	1679	1679	0
232	20230901	150200	208386086	1679	1679	1679	1679	0
233	20230901	150100	208386086	1679	1679	1679	1679	0
234	20230901	150000	208386086	1679	1679	1679	1679	0
235	20230901	145900	208386086	1679	1679	1679	1679	0
236	20230901	145800	208386086	1679	1679	1679	1679	0
237	20230901	145700	208386086	1679	1679	1679	1679	0
238	20230901	145600	208386086	1679	1679	1679	1679	0
239	20230901	145500	208386086	1679	1679	1679	1679	0
240	20230901	145400	208386086	1679	1679	1679	1679	0
241	20230901	145300	208386086	1679	1679	1679	1679	0
242	20230901	145200	208386086	1679	1679	1679	1679	0
243	20230901	145100	208386086	1679	1679	1679	1679	0
244	20230901	145000	208386086	1679	1679	1679	1679	0
245	20230901	144900	208386086	1679	1679	1679	1679	0
246	20230901	144800	208386086	1679	1679	1679	1679	1000
247	20230901	144700	206707086	1679	1679	1679	1679	0
248	20230901	144600	206707086	1679	1679	1679	1679	0
249	20230901	144500	206707086	1679	1679	1679	1679	0
250	20230901	144400	206707086	1679	1679	1679	1679	1
251	20230901	144300	206705407	1680	1680	1680	1680	0
252	20230901	144200	206705407	1680	1680	1680	1680	0
253	20230901	144100	206705407	1680	1680	1680	1680	0
254	20230901	144000	206705407	1680	1680	1680	1680	0
255	20230901	143900	206705407	1680	1679	1680	1679	1500
256	20230901	143800	204185968	1669	1669	1669	1669	0
257	20230901	143700	204185968	1669	1669	1669	1669	746
258	20230901	143600	202940894	1669	1669	1669	1669	2000
259	20230901	143500	199602894	1669	1669	1669	1669	0
260	20230901	143400	199602894	1669	1669	1669	1669	0
261	20230901	143300	199602894	1669	1669	1669	1669	600
262	20230901	143200	198601494	1669	1672	1672	1669	1776
263	20230901	143100	195634874	1679	1679	1679	1679	0
264	20230901	143000	195634874	1679	1679	1679	1679	0
265	20230901	142900	195634874	1679	1679	1679	1679	0
266	20230901	142800	195634874	1679	1679	1679	1679	0
267	20230901	142700	195634874	1679	1679	1679	1679	1
268	20230901	142600	195633195	1679	1679	1679	1679	1
269	20230901	142500	195631516	1679	1679	1679	1679	1499
270	20230901	142400	193114695	1679	1679	1679	1679	0
271	20230901	142300	193114695	1679	1679	1679	1679	0
272	20230901	142200	193114695	1679	1679	1679	1679	0
273	20230901	142100	193114695	1679	1679	1679	1679	0
274	20230901	142000	193114695	1679	1679	1679	1679	0
275	20230901	141900	193114695	1679	1679	1679	1679	0
276	20230901	141800	193114695	1679	1679	1679	1679	0
277	20230901	141700	193114695	1679	1679	1679	1679	0
278	20230901	141600	193114695	1679	1679	1679	1679	0
279	20230901	141500	193114695	1679	1679	1679	1679	4
280	20230901	141400	193107979	1671	1671	1671	1671	0
281	20230901	141300	193107979	1671	1671	1671	1671	0
282	20230901	141200	193107979	1671	1671	1671	1671	0
283	20230901	141100	193107979	1671	1671	1671	1671	0
284	20230901	141000	193107979	1671	1671	1671	1671	555
285	20230901	140900	192180574	1671	1677	1677	1671	959
286	20230901	140800	190575236	1679	1679	1679	1679	0
287	20230901	140700	190575236	1679	1679	1679	1679	0
288	20230901	140600	190575236	1679	1679	1679	1679	0
289	20230901	140500	190575236	1679	1679	1679	1679	0
290	20230901	140400	190575236	1679	1679	1679	1679	0
291	20230901	140300	190575236	1679	1679	1679	1679	0
292	20230901	140200	190575236	1679	1679	1679	1679	0
293	20230901	140100	190575236	1679	1679	1679	1679	0
294	20230901	140000	190575236	1679	1679	1679	1679	0
295	20230901	135900	190575236	1679	1679	1679	1679	0
296	20230901	135800	190575236	1679	1679	1679	1679	0
297	20230901	135700	190575236	1679	1679	1679	1679	0
298	20230901	135600	190575236	1679	1679	1679	1679	0
299	20230901	135500	190575236	1679	1679	1679	1679	0
300	20230901	135400	190575236	1679	1679	1679	1679	0
301	20230901	135300	190575236	1679	1678	1679	1678	1191
302	20230901	135200	188576461	1678	1676	1678	1675	1000
303	20230901	135100	186899635	1676	1676	1676	1676	0
304	20230901	135000	186899635	1676	1676	1676	1676	209
305	20230901	134900	186549351	1676	1676	1676	1676	0
306	20230901	134800	186549351	1676	1676	1676	1676	30
307	20230901	134700	186499071	1676	1676	1676	1676	0
308	20230901	134600	186499071	1676	1676	1676	1676	0
309	20230901	134500	186499071	1676	1676	1676	1676	0
310	20230901	134400	186499071	1676	1676	1676	1676	0
311	20230901	134300	186499071	1676	1676	1676	1676	0
312	20230901	134200	186499071	1676	1676	1676	1676	60
313	20230901	134100	186398511	1676	1676	1676	1676	32
314	20230901	134000	186344879	1675	1675	1675	1675	0
315	20230901	133900	186344879	1675	1675	1675	1675	0
316	20230901	133800	186344879	1675	1675	1675	1675	0
317	20230901	133700	186344879	1675	1675	1675	1675	0
318	20230901	133600	186344879	1675	1675	1675	1675	0
319	20230901	133500	186344879	1675	1675	1675	1675	0
320	20230901	133400	186344879	1675	1675	1675	1675	0
321	20230901	133300	186344879	1675	1676	1676	1675	60
322	20230901	133200	186244346	1676	1676	1676	1676	0
323	20230901	133100	186244346	1676	1676	1676	1676	26
324	20230901	133000	186200770	1678	1678	1678	1678	0
325	20230901	132900	186200770	1678	1678	1678	1678	0
326	20230901	132800	186200770	1678	1678	1678	1678	6
327	20230901	132700	186190702	1678	1678	1678	1678	0
328	20230901	132600	186190702	1678	1678	1678	1678	38
329	20230901	132500	186126938	1676	1676	1676	1676	0
330	20230901	132400	186126938	1676	1676	1676	1676	0
331	20230901	132300	186126938	1676	1676	1676	1676	0
332	20230901	132200	186126938	1676	1676	1676	1676	0
333	20230901	132100	186126938	1676	1676	1676	1676	0
334	20230901	132000	186126938	1676	1676	1676	1676	20
335	20230901	131900	186093418	1679	1679	1679	1679	0
336	20230901	131800	186093418	1679	1679	1679	1679	0
337	20230901	131700	186093418	1679	1679	1679	1679	0
338	20230901	131600	186093418	1679	1679	1679	1679	0
339	20230901	131500	186093418	1679	1679	1679	1679	0
340	20230901	131400	186093418	1679	1679	1679	1679	0
341	20230901	131300	186093418	1679	1679	1679	1679	0
342	20230901	131200	186093418	1679	1679	1679	1679	0
343	20230901	131100	186093418	1679	1679	1679	1679	0
344	20230901	131000	186093418	1679	1679	1679	1679	0
345	20230901	130900	186093418	1679	1679	1679	1679	0
346	20230901	130800	186093418	1679	1679	1679	1679	0
347	20230901	130700	186093418	1679	1679	1679	1679	0
348	20230901	130600	186093418	1679	1677	1679	1676	400
349	20230901	130500	185422232	1677	1677	1677	1677	15
350	20230901	130400	185397077	1678	1678	1678	1678	85
351	20230901	130300	185254447	1679	1679	1679	1679	0
352	20230901	130200	185254447	1679	1678	1679	1678	600
353	20230901	130100	184247347	1678	1678	1678	1678	0
354	20230901	130000	184247347	1678	1678	1678	1678	0
355	20230901	125900	184247347	1678	1678	1678	1678	881
356	20230901	125800	182769029	1678	1678	1678	1678	0
357	20230901	125700	182769029	1678	1678	1678	1678	0
358	20230901	125600	182769029	1678	1678	1678	1678	0
359	20230901	125500	182769029	1678	1678	1678	1678	0
360	20230901	125400	182769029	1678	1678	1678	1678	0
361	20230901	125300	182769029	1678	1678	1678	1678	0
362	20230901	125200	182769029	1678	1678	1678	1678	59
363	20230901	125100	182670027	1678	1678	1678	1678	0
364	20230901	125000	182670027	1678	1678	1678	1678	0
365	20230901	124900	182670027	1678	1678	1678	1678	0
366	20230901	124800	182670027	1678	1678	1678	1678	0
367	20230901	124700	182670027	1678	1678	1678	1678	0
368	20230901	124600	182670027	1678	1678	1678	1678	0
369	20230901	124500	182670027	1678	1678	1678	1678	0
370	20230901	124400	182670027	1678	1678	1678	1678	0
371	20230901	124300	182670027	1678	1678	1678	1678	0
372	20230901	124200	182670027	1678	1678	1678	1678	0
373	20230901	124100	182670027	1678	1678	1678	1678	13
374	20230901	124000	182648213	1678	1678	1678	1678	0
375	20230901	123900	182648213	1678	1678	1678	1678	0
376	20230901	123800	182648213	1678	1678	1678	1678	0
377	20230901	123700	182648213	1678	1678	1678	1678	0
378	20230901	123600	182648213	1678	1678	1678	1678	0
379	20230901	123500	182648213	1678	1678	1678	1678	0
380	20230901	123400	182648213	1678	1678	1678	1678	0
381	20230901	123300	182648213	1678	1678	1678	1678	0
382	20230901	123200	182648213	1678	1678	1678	1678	0
383	20230901	123100	182648213	1678	1678	1678	1678	0
384	20230901	123000	182648213	1678	1678	1678	1678	0
385	20230901	122900	182648213	1678	1678	1678	1678	0
386	20230901	122800	182648213	1678	1678	1678	1678	0
387	20230901	122700	182648213	1678	1678	1678	1678	0
388	20230901	122600	182648213	1678	1679	1679	1678	641
389	20230901	122500	181572393	1680	1680	1680	1680	0
390	20230901	122400	181572393	1680	1680	1680	1680	0
391	20230901	122300	181572393	1680	1680	1680	1680	0
392	20230901	122200	181572393	1680	1680	1680	1680	0
393	20230901	122100	181572393	1680	1680	1680	1680	329
394	20230901	122000	181019673	1680	1680	1680	1680	0
395	20230901	121900	181019673	1680	1680	1680	1680	339
396	20230901	121800	180450153	1681	1681	1681	1681	0
397	20230901	121700	180450153	1681	1681	1681	1681	0
398	20230901	121600	180450153	1681	1680	1681	1680	342
399	20230901	121500	179875592	1680	1680	1680	1680	0
400	20230901	121400	179875592	1680	1680	1680	1680	0
401	20230901	121300	179875592	1680	1680	1680	1680	200
402	20230901	121200	179539592	1680	1680	1680	1680	300
403	20230901	121100	179035592	1680	1680	1680	1680	0
404	20230901	121000	179035592	1680	1680	1680	1680	1
405	20230901	120900	179033912	1679	1679	1679	1679	1
406	20230901	120800	179032233	1680	1680	1680	1680	40
407	20230901	120700	178965033	1680	1680	1680	1680	0
408	20230901	120600	178965033	1680	1680	1680	1680	1
409	20230901	120500	178963353	1680	1680	1680	1680	138
410	20230901	120400	178731513	1680	1680	1680	1680	0
411	20230901	120300	178731513	1680	1680	1680	1680	3
412	20230901	120200	178726473	1680	1680	1680	1680	31
413	20230901	120100	178674393	1681	1681	1681	1681	0
414	20230901	120000	178674393	1681	1681	1681	1681	0
415	20230901	115900	178674393	1681	1681	1681	1681	0
416	20230901	115800	178674393	1681	1681	1681	1681	0
417	20230901	115700	178674393	1681	1681	1681	1681	0
418	20230901	115600	178674393	1681	1681	1681	1681	0
419	20230901	115500	178674393	1681	1681	1681	1681	0
420	20230901	115400	178674393	1681	1681	1681	1681	79
421	20230901	115300	178541594	1681	1681	1681	1681	0
422	20230901	115200	178541594	1681	1681	1681	1681	0
423	20230901	115100	178541594	1681	1681	1681	1681	0
424	20230901	115000	178541594	1681	1681	1681	1681	0
425	20230901	114900	178541594	1681	1681	1681	1681	0
426	20230901	114800	178541594	1681	1681	1681	1681	0
427	20230901	114700	178541594	1681	1681	1681	1681	0
428	20230901	114600	178541594	1681	1681	1681	1681	0
429	20230901	114500	178541594	1681	1681	1681	1681	0
430	20230901	114400	178541594	1681	1681	1681	1681	0
431	20230901	114300	178541594	1681	1681	1681	1681	1000
432	20230901	114200	176860594	1681	1681	1681	1681	0
433	20230901	114100	176860594	1681	1681	1681	1681	0
434	20230901	114000	176860594	1681	1681	1681	1681	0
435	20230901	113900	176860594	1681	1681	1681	1681	0
436	20230901	113800	176860594	1681	1681	1681	1681	0
437	20230901	113700	176860594	1681	1681	1681	1681	0
438	20230901	113600	176860594	1681	1681	1681	1681	0
439	20230901	113500	176860594	1681	1681	1681	1681	0
440	20230901	113400	176860594	1681	1681	1681	1681	10
441	20230901	113300	176843784	1681	1681	1681	1681	0
442	20230901	113200	176843784	1681	1681	1681	1681	0
443	20230901	113100	176843784	1681	1681	1681	1681	0
444	20230901	113000	176843784	1681	1681	1681	1681	0
445	20230901	112900	176843784	1681	1681	1681	1681	0
446	20230901	112800	176843784	1681	1681	1681	1681	0
447	20230901	112700	176843784	1681	1681	1681	1681	0
448	20230901	112600	176843784	1681	1681	1681	1681	18
449	20230901	112500	176813526	1681	1680	1681	1680	223
450	20230901	112400	176438786	1682	1682	1682	1682	0
451	20230901	112300	176438786	1682	1682	1682	1682	0
452	20230901	112200	176438786	1682	1682	1682	1682	0
453	20230901	112100	176438786	1682	1682	1682	1682	0
454	20230901	112000	176438786	1682	1682	1682	1682	0
455	20230901	111900	176438786	1682	1682	1682	1682	1
456	20230901	111800	176437104	1682	1682	1682	1682	0
457	20230901	111700	176437104	1682	1682	1682	1682	100
458	20230901	111600	176268904	1682	1682	1682	1682	0
459	20230901	111500	176268904	1682	1682	1682	1682	0
460	20230901	111400	176268904	1682	1682	1682	1682	1
461	20230901	111300	176267222	1676	1676	1676	1676	0
462	20230901	111200	176267222	1676	1680	1680	1676	1506
463	20230901	111100	173739513	1690	1690	1690	1690	0
464	20230901	111000	173739513	1690	1690	1690	1690	0
465	20230901	110900	173739513	1690	1690	1690	1690	0
466	20230901	110800	173739513	1690	1690	1690	1690	1
467	20230901	110700	173737823	1680	1683	1683	1680	3855
468	20230901	110600	167259692	1694	1694	1694	1694	0
469	20230901	110500	167259692	1694	1694	1694	1694	0
470	20230901	110400	167259692	1694	1694	1694	1694	0
471	20230901	110300	167259692	1694	1694	1694	1694	0
472	20230901	110200	167259692	1694	1694	1694	1694	0
473	20230901	110100	167259692	1694	1694	1694	1694	0
474	20230901	110000	167259692	1694	1694	1694	1694	1
475	20230901	105900	167257998	1680	1680	1680	1680	0
476	20230901	105800	167257998	1680	1690	1690	1680	5068
477	20230901	105700	158741044	1690	1690	1690	1690	20
478	20230901	105600	158707244	1694	1694	1694	1694	0
479	20230901	105500	158707244	1694	1694	1694	1694	0
480	20230901	105400	158707244	1694	1694	1694	1694	1
481	20230901	105300	158705550	1695	1695	1695	1695	0
482	20230901	105200	158705550	1695	1695	1695	1695	0
483	20230901	105100	158705550	1695	1690	1695	1690	410
484	20230901	105000	158012514	1696	1696	1696	1696	0
485	20230901	104900	158012514	1696	1696	1696	1696	0
486	20230901	104800	158012514	1696	1696	1696	1696	0
487	20230901	104700	158012514	1696	1696	1696	1696	0
488	20230901	104600	158012514	1696	1696	1696	1696	0
489	20230901	104500	158012514	1696	1695	1696	1695	20
490	20230901	104400	157978612	1696	1696	1696	1696	0
491	20230901	104300	157978612	1696	1696	1696	1696	0
492	20230901	104200	157978612	1696	1695	1696	1695	500
493	20230901	104100	157130752	1696	1696	1696	1696	0
494	20230901	104000	157130752	1696	1696	1696	1696	0
495	20230901	103900	157130752	1696	1696	1696	1696	0
496	20230901	103800	157130752	1696	1696	1696	1696	10
497	20230901	103700	157113792	1686	1686	1686	1686	0
498	20230901	103600	157113792	1686	1686	1686	1686	0
499	20230901	103500	157113792	1686	1686	1686	1686	0
500	20230901	103400	157113792	1686	1686	1686	1686	0
501	20230901	103300	157113792	1686	1686	1686	1686	0
502	20230901	103200	157113792	1686	1687	1687	1686	101
503	20230901	103100	156943505	1688	1688	1688	1688	0
504	20230901	103000	156943505	1688	1696	1696	1688	55
505	20230901	102900	156850233	1696	1696	1696	1696	0
506	20230901	102800	156850233	1696	1696	1696	1696	10
507	20230901	102700	156833273	1696	1696	1696	1696	0
508	20230901	102600	156833273	1696	1696	1696	1696	0
509	20230901	102500	156833273	1696	1690	1696	1690	100
510	20230901	102400	156664105	1690	1690	1690	1690	0
511	20230901	102300	156664105	1690	1690	1690	1690	153
512	20230901	102200	156405535	1690	1692	1692	1690	70
513	20230901	102100	156287107	1692	1692	1692	1692	16
514	20230901	102000	156260035	1692	1692	1692	1692	103
515	20230901	101900	156085759	1692	1692	1696	1692	249
516	20230901	101800	155664431	1690	1690	1690	1690	18
517	20230901	101700	155634011	1696	1693	1696	1693	20
518	20230901	101600	155600121	1693	1693	1693	1693	0
519	20230901	101500	155600121	1693	1693	1693	1693	0
520	20230901	101400	155600121	1693	1693	1693	1693	0
521	20230901	101300	155600121	1693	1693	1693	1693	9
522	20230901	101200	155584884	1698	1687	1698	1687	1531
523	20230901	101100	152993360	1686	1686	1686	1686	4
524	20230901	101000	152986616	1686	1686	1686	1686	0
525	20230901	100900	152986616	1686	1684	1686	1684	125
526	20230901	100800	152776052	1685	1685	1685	1685	0
527	20230901	100700	152776052	1685	1685	1685	1685	0
528	20230901	100600	152776052	1685	1685	1685	1685	54
529	20230901	100500	152685062	1683	1683	1683	1683	10
530	20230901	100400	152668232	1683	1683	1683	1683	0
531	20230901	100300	152668232	1683	1683	1683	1683	0
532	20230901	100200	152668232	1683	1683	1683	1683	65
533	20230901	100100	152558837	1691	1691	1691	1691	0
534	20230901	100000	152558837	1691	1691	1691	1691	0
535	20230901	095900	152558837	1691	1691	1691	1691	0
536	20230901	095800	152558837	1691	1691	1691	1691	0
537	20230901	095700	152558837	1691	1685	1691	1676	503
538	20230901	095600	151715049	1692	1692	1692	1692	0
539	20230901	095500	151715049	1692	1692	1692	1692	0
540	20230901	095400	151715049	1692	1692	1692	1692	5
541	20230901	095300	151706589	1690	1690	1690	1690	1
542	20230901	095200	151704899	1692	1691	1692	1691	10
543	20230901	095100	151687988	1692	1692	1692	1692	0
544	20230901	095000	151687988	1692	1692	1692	1692	265
545	20230901	094900	151239608	1692	1692	1692	1692	0
546	20230901	094800	151239608	1692	1692	1692	1692	0
547	20230901	094700	151239608	1692	1692	1692	1692	0
548	20230901	094600	151239608	1692	1692	1692	1692	0
549	20230901	094500	151239608	1692	1675	1692	1675	20122
550	20230901	094400	117496402	1675	1675	1675	1675	0
551	20230901	094300	117496402	1675	1675	1675	1675	0
552	20230901	094200	117496402	1675	1675	1675	1675	10
553	20230901	094100	117479652	1675	1675	1675	1675	1
554	20230901	094000	117477977	1675	1675	1675	1675	0
555	20230901	093900	117477977	1675	1675	1675	1675	11
556	20230901	093800	117459552	1675	1675	1675	1675	600
557	20230901	093700	116454552	1675	1675	1675	1674	10361
558	20230901	093600	99099899	1675	1675	1675	1675	0
559	20230901	093500	99099899	1675	1675	1677	1675	4894
560	20230901	093400	90892838	1676	1676	1676	1676	5
561	20230901	093300	90884458	1677	1677	1677	1677	2000
562	20230901	093200	87530458	1677	1677	1677	1677	0
563	20230901	093100	87530458	1677	1676	1677	1676	3
564	20230901	093000	87525429	1675	1675	1675	1675	0
565	20230901	092900	87525429	1675	1675	1675	1675	0
566	20230901	092800	87525429	1675	1675	1675	1675	300
567	20230901	092700	87022929	1674	1674	1674	1674	20
568	20230901	092600	86989449	1674	1674	1674	1674	2
569	20230901	092500	86986101	1674	1673	1674	1673	211
570	20230901	092400	86633056	1673	1675	1675	1673	3042
571	20230901	092300	81542752	1677	1686	1686	1677	3197
572	20230901	092200	76180263	1686	1686	1686	1686	102
573	20230901	092100	76008291	1677	1691	1691	1677	12431
574	20230901	092000	55144706	1698	1686	1698	1686	307
575	20230901	091900	54624828	1683	1678	1683	1678	12484
576	20230901	091800	33668086	1678	1677	1678	1677	16520
577	20230901	091700	5950630	1677	1677	1677	1677	1
578	20230901	091600	5948953	1669	1669	1669	1669	0
579	20230901	091500	5948953	1669	1669	1669	1669	100
580	20230901	091400	5782053	1669	1669	1669	1669	0
581	20230901	091300	5782053	1669	1669	1669	1669	0
582	20230901	091200	5782053	1669	1669	1669	1669	0
583	20230901	091100	5782053	1669	1672	1672	1669	300
584	20230901	091000	5281035	1678	1678	1678	1678	0
585	20230901	090900	5281035	1678	1678	1678	1678	10
586	20230901	090800	5264255	1670	1671	1671	1670	281
587	20230901	090700	4794966	1670	1670	1670	1670	0
588	20230901	090600	4794966	1670	1670	1670	1670	0
589	20230901	090500	4794966	1670	1670	1670	1670	183
590	20230901	090400	4489356	1671	1671	1671	1671	0
591	20230901	090300	4489356	1671	1677	1677	1671	2080
592	20230901	090200	1013658	1682	1678	1682	1678	10
593	20230901	090100	996874	1670	1670	1670	1670	1
594	20230901	090000	995204	1682	1680	1682	1675	593