KissMeData/032980/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	190700	226679427	1650	1650	1650	1650	7863
3	20230906	190600	226679427	1650	1650	1650	1650	0
4	20230906	190500	226679427	1650	1650	1650	1650	0
5	20230906	190400	226679427	1650	1650	1650	1650	0
6	20230906	190300	226679427	1650	1650	1650	1650	0
7	20230906	190200	226679427	1650	1650	1650	1650	0
8	20230906	190100	226679427	1650	1650	1650	1650	0
9	20230906	190000	226679427	1650	1650	1650	1650	0
10	20230906	185900	226679427	1650	1650	1650	1650	0
11	20230906	185800	226679427	1650	1650	1650	1650	0
12	20230906	185700	226679427	1650	1650	1650	1650	0
13	20230906	185600	226679427	1650	1650	1650	1650	0
14	20230906	185500	226679427	1650	1650	1650	1650	0
15	20230906	185400	226679427	1650	1650	1650	1650	0
16	20230906	185300	226679427	1650	1650	1650	1650	0
17	20230906	185200	226679427	1650	1650	1650	1650	0
18	20230906	185100	226679427	1650	1650	1650	1650	0
19	20230906	185000	226679427	1650	1650	1650	1650	0
20	20230906	184900	226679427	1650	1650	1650	1650	0
21	20230906	184800	226679427	1650	1650	1650	1650	0
22	20230906	184700	226679427	1650	1650	1650	1650	0
23	20230906	184600	226679427	1650	1650	1650	1650	0
24	20230906	184500	226679427	1650	1650	1650	1650	0
25	20230906	184400	226679427	1650	1650	1650	1650	0
26	20230906	184300	226679427	1650	1650	1650	1650	0
27	20230906	184200	226679427	1650	1650	1650	1650	0
28	20230906	184100	226679427	1650	1650	1650	1650	0
29	20230906	184000	226679427	1650	1650	1650	1650	0
30	20230906	183900	226679427	1650	1650	1650	1650	0
31	20230906	183800	226679427	1650	1650	1650	1650	0
32	20230906	183700	226679427	1650	1650	1650	1650	7863
33	20230906	183600	226679427	1650	1650	1650	1650	0
34	20230906	183500	226679427	1650	1650	1650	1650	0
35	20230906	183400	226679427	1650	1650	1650	1650	0
36	20230906	183300	226679427	1650	1650	1650	1650	0
37	20230906	183200	226679427	1650	1650	1650	1650	0
38	20230906	183100	226679427	1650	1650	1650	1650	0
39	20230906	183000	226679427	1650	1650	1650	1650	0
40	20230906	182900	226679427	1650	1650	1650	1650	0
41	20230906	182800	226679427	1650	1650	1650	1650	0
42	20230906	182700	226679427	1650	1650	1650	1650	0
43	20230906	182600	226679427	1650	1650	1650	1650	0
44	20230906	182500	226679427	1650	1650	1650	1650	0
45	20230906	182400	226679427	1650	1650	1650	1650	0
46	20230906	182300	226679427	1650	1650	1650	1650	0
47	20230906	182200	226679427	1650	1650	1650	1650	0
48	20230906	182100	226679427	1650	1650	1650	1650	0
49	20230906	182000	226679427	1650	1650	1650	1650	0
50	20230906	181900	226679427	1650	1650	1650	1650	0
51	20230906	181800	226679427	1650	1650	1650	1650	0
52	20230906	181700	226679427	1650	1650	1650	1650	0
53	20230906	181600	226679427	1650	1650	1650	1650	0
54	20230906	181500	226679427	1650	1650	1650	1650	0
55	20230906	181400	226679427	1650	1650	1650	1650	0
56	20230906	181300	226679427	1650	1650	1650	1650	0
57	20230906	181200	226679427	1650	1650	1650	1650	0
58	20230906	181100	226679427	1650	1650	1650	1650	0
59	20230906	181000	226679427	1650	1650	1650	1650	0
60	20230906	180900	226679427	1650	1650	1650	1650	0
61	20230906	180800	226679427	1650	1650	1650	1650	0
62	20230906	180700	226679427	1650	1650	1650	1650	7863
63	20230906	180600	226679427	1650	1650	1650	1650	0
64	20230906	180500	226679427	1650	1650	1650	1650	0
65	20230906	180400	226679427	1650	1650	1650	1650	0
66	20230906	180300	226679427	1650	1650	1650	1650	0
67	20230906	180200	226679427	1650	1650	1650	1650	0
68	20230906	180100	226679427	1650	1650	1650	1650	0
69	20230906	180000	226679427	1650	1650	1650	1650	0
70	20230906	175900	226679427	1650	1650	1650	1650	0
71	20230906	175800	226679427	1650	1650	1650	1650	0
72	20230906	175700	226679427	1650	1650	1650	1650	0
73	20230906	175600	226679427	1650	1650	1650	1650	0
74	20230906	175500	226679427	1650	1650	1650	1650	0
75	20230906	175400	226679427	1650	1650	1650	1650	0
76	20230906	175300	226679427	1650	1650	1650	1650	0
77	20230906	175200	226679427	1650	1650	1650	1650	0
78	20230906	175100	226679427	1650	1650	1650	1650	0
79	20230906	175000	226679427	1650	1650	1650	1650	0
80	20230906	174900	226679427	1650	1650	1650	1650	0
81	20230906	174800	226679427	1650	1650	1650	1650	0
82	20230906	174700	226679427	1650	1650	1650	1650	0
83	20230906	174600	226679427	1650	1650	1650	1650	0
84	20230906	174500	226679427	1650	1650	1650	1650	0
85	20230906	174400	226679427	1650	1650	1650	1650	0
86	20230906	174300	226679427	1650	1650	1650	1650	0
87	20230906	174200	226679427	1650	1650	1650	1650	0
88	20230906	174100	226679427	1650	1650	1650	1650	0
89	20230906	174000	226679427	1650	1650	1650	1650	0
90	20230906	173900	226679427	1650	1650	1650	1650	0
91	20230906	173800	226679427	1650	1650	1650	1650	0
92	20230906	173700	226679427	1650	1650	1650	1650	7863
93	20230906	173600	226679427	1650	1650	1650	1650	0
94	20230906	173500	226679427	1650	1650	1650	1650	0
95	20230906	173400	226679427	1650	1650	1650	1650	0
96	20230906	173300	226679427	1650	1650	1650	1650	0
97	20230906	173200	226679427	1650	1650	1650	1650	0
98	20230906	173100	226679427	1650	1650	1650	1650	0
99	20230906	173000	226679427	1650	1650	1650	1650	0
100	20230906	172900	226679427	1650	1650	1650	1650	0
101	20230906	172800	226679427	1650	1650	1650	1650	0
102	20230906	172700	226679427	1650	1650	1650	1650	0
103	20230906	172600	226679427	1650	1650	1650	1650	0
104	20230906	172500	226679427	1650	1650	1650	1650	0
105	20230906	172400	226679427	1650	1650	1650	1650	0
106	20230906	172300	226679427	1650	1650	1650	1650	0
107	20230906	172200	226679427	1650	1650	1650	1650	0
108	20230906	172100	226679427	1650	1650	1650	1650	0
109	20230906	172000	226679427	1650	1650	1650	1650	0
110	20230906	171900	226679427	1650	1650	1650	1650	0
111	20230906	171800	226679427	1650	1650	1650	1650	0
112	20230906	171700	226679427	1650	1650	1650	1650	0
113	20230906	171600	226679427	1650	1650	1650	1650	0
114	20230906	171500	226679427	1650	1650	1650	1650	0
115	20230906	171400	226679427	1650	1650	1650	1650	0
116	20230906	171300	226679427	1650	1650	1650	1650	0
117	20230906	171200	226679427	1650	1650	1650	1650	0
118	20230906	171100	226679427	1650	1650	1650	1650	0
119	20230906	171000	226679427	1650	1650	1650	1650	0
120	20230906	170900	226679427	1650	1650	1650	1650	0
121	20230906	170800	226679427	1650	1650	1650	1650	0
122	20230906	170700	226679427	1650	1650	1650	1650	7863
123	20230906	170600	226679427	1650	1650	1650	1650	0
124	20230906	170500	226679427	1650	1650	1650	1650	0
125	20230906	170400	226679427	1650	1650	1650	1650	0
126	20230906	170300	226679427	1650	1650	1650	1650	0
127	20230906	170200	226679427	1650	1650	1650	1650	0
128	20230906	170100	226679427	1650	1650	1650	1650	0
129	20230906	170000	226679427	1650	1650	1650	1650	0
130	20230906	165900	226679427	1650	1650	1650	1650	0
131	20230906	165800	226679427	1650	1650	1650	1650	0
132	20230906	165700	226679427	1650	1650	1650	1650	0
133	20230906	165600	226679427	1650	1650	1650	1650	0
134	20230906	165500	226679427	1650	1650	1650	1650	0
135	20230906	165400	226679427	1650	1650	1650	1650	0
136	20230906	165300	226679427	1650	1650	1650	1650	0
137	20230906	165200	226679427	1650	1650	1650	1650	0
138	20230906	165100	226679427	1650	1650	1650	1650	0
139	20230906	165000	226679427	1650	1650	1650	1650	0
140	20230906	164900	226679427	1650	1650	1650	1650	0
141	20230906	164800	226679427	1650	1650	1650	1650	0
142	20230906	164700	226679427	1650	1650	1650	1650	0
143	20230906	164600	226679427	1650	1650	1650	1650	0
144	20230906	164500	226679427	1650	1650	1650	1650	0
145	20230906	164400	226679427	1650	1650	1650	1650	0
146	20230906	164300	226679427	1650	1650	1650	1650	0
147	20230906	164200	226679427	1650	1650	1650	1650	0
148	20230906	164100	226679427	1650	1650	1650	1650	0
149	20230906	164000	226679427	1650	1650	1650	1650	0
150	20230906	163900	226679427	1650	1650	1650	1650	0
151	20230906	163800	226679427	1650	1650	1650	1650	0
152	20230906	163700	226679427	1650	1650	1650	1650	7863
153	20230906	163600	226679427	1650	1650	1650	1650	0
154	20230906	163500	226679427	1650	1650	1650	1650	0
155	20230906	163400	226679427	1650	1650	1650	1650	0
156	20230906	163300	226679427	1650	1650	1650	1650	0
157	20230906	163200	226679427	1650	1650	1650	1650	0
158	20230906	163100	226679427	1650	1650	1650	1650	0
159	20230906	163000	226679427	1650	1650	1650	1650	0
160	20230906	162900	226679427	1650	1650	1650	1650	0
161	20230906	162800	226679427	1650	1650	1650	1650	0
162	20230906	162700	226679427	1650	1650	1650	1650	0
163	20230906	162600	226679427	1650	1650	1650	1650	0
164	20230906	162500	226679427	1650	1650	1650	1650	0
165	20230906	162400	226679427	1650	1650	1650	1650	0
166	20230906	162300	226679427	1650	1650	1650	1650	0
167	20230906	162200	226679427	1650	1650	1650	1650	0
168	20230906	162100	226679427	1650	1650	1650	1650	0
169	20230906	162000	226679427	1650	1650	1650	1650	0
170	20230906	161900	226679427	1650	1650	1650	1650	0
171	20230906	161800	226679427	1650	1650	1650	1650	0
172	20230906	161700	226679427	1650	1650	1650	1650	0
173	20230906	161600	226679427	1650	1650	1650	1650	0
174	20230906	161500	226679427	1650	1650	1650	1650	0
175	20230906	161400	226679427	1650	1650	1650	1650	0
176	20230906	161300	226679427	1650	1650	1650	1650	0
177	20230906	161200	226679427	1650	1650	1650	1650	0
178	20230906	161100	226679427	1650	1650	1650	1650	0
179	20230906	161000	226679427	1650	1650	1650	1650	0
180	20230906	160900	226679427	1650	1650	1650	1650	0
181	20230906	160800	226679427	1650	1650	1650	1650	0
182	20230906	160700	226679427	1650	1650	1650	1650	7863
183	20230906	160600	226679427	1650	1650	1650	1650	0
184	20230906	160500	226679427	1650	1650	1650	1650	0
185	20230906	160400	226679427	1650	1650	1650	1650	0
186	20230906	160300	226679427	1650	1650	1650	1650	0
187	20230906	160200	226679427	1650	1650	1650	1650	0
188	20230906	160100	226679427	1650	1650	1650	1650	0
189	20230906	160000	226679427	1650	1650	1650	1650	0
190	20230906	155900	226679427	1650	1650	1650	1650	0
191	20230906	155800	226679427	1650	1650	1650	1650	0
192	20230906	155700	226679427	1650	1650	1650	1650	0
193	20230906	155600	226679427	1650	1650	1650	1650	0
194	20230906	155500	226679427	1650	1650	1650	1650	0
195	20230906	155400	226679427	1650	1650	1650	1650	0
196	20230906	155300	226679427	1650	1650	1650	1650	0
197	20230906	155200	226679427	1650	1650	1650	1650	0
198	20230906	155100	226679427	1650	1650	1650	1650	0
199	20230906	155000	226679427	1650	1650	1650	1650	0
200	20230906	154900	226679427	1650	1650	1650	1650	0
201	20230906	154800	226679427	1650	1650	1650	1650	0
202	20230906	154700	226679427	1650	1650	1650	1650	0
203	20230906	154600	226679427	1650	1650	1650	1650	0
204	20230906	154500	226679427	1650	1650	1650	1650	0
205	20230906	154400	226679427	1650	1650	1650	1650	0
206	20230906	154300	226679427	1650	1650	1650	1650	0
207	20230906	154200	226679427	1650	1650	1650	1650	0
208	20230906	154100	226679427	1650	1650	1650	1650	0
209	20230906	154000	226679427	1650	1650	1650	1650	0
210	20230906	153900	226679427	1650	1650	1650	1650	0
211	20230906	153800	226679427	1650	1650	1650	1650	0
212	20230906	153700	226679427	1650	1650	1650	1650	7863
213	20230906	153600	226679427	1650	1650	1650	1650	0
214	20230906	153500	226679427	1650	1650	1650	1650	0
215	20230906	153400	226679427	1650	1650	1650	1650	0
216	20230906	153300	226679427	1650	1650	1650	1650	0
217	20230906	153200	226679427	1650	1650	1650	1650	0
218	20230906	153100	226679427	1650	1650	1650	1650	0
219	20230906	153000	226679427	1650	1650	1650	1650	7863
220	20230906	152900	213705477	1647	1647	1647	1647	0
221	20230906	152800	213705477	1647	1647	1647	1647	0
222	20230906	152700	213705477	1647	1647	1647	1647	0
223	20230906	152600	213705477	1647	1647	1647	1647	0
224	20230906	152500	213705477	1647	1647	1647	1647	0
225	20230906	152400	213705477	1647	1647	1647	1647	0
226	20230906	152300	213705477	1647	1647	1647	1647	0
227	20230906	152200	213705477	1647	1647	1647	1647	0
228	20230906	152100	213705477	1647	1647	1647	1647	0
229	20230906	152000	213705477	1647	1647	1647	1647	0
230	20230906	151900	213705477	1647	1650	1666	1647	282
231	20230906	151800	213240025	1650	1653	1653	1650	2837
232	20230906	151700	208556602	1650	1653	1653	1650	2300
233	20230906	151600	204761292	1669	1669	1669	1669	1
234	20230906	151500	204759623	1651	1670	1670	1651	114
235	20230906	151400	204571300	1662	1662	1662	1662	0
236	20230906	151300	204571300	1662	1662	1662	1662	1
237	20230906	151200	204569638	1658	1658	1658	1658	0
238	20230906	151100	204569638	1658	1658	1658	1658	0
239	20230906	151000	204569638	1658	1658	1658	1658	10
240	20230906	150900	204553058	1659	1659	1659	1659	0
241	20230906	150800	204553058	1659	1659	1659	1659	1
242	20230906	150700	204551399	1650	1659	1660	1650	75
243	20230906	150600	204427416	1660	1660	1660	1660	0
244	20230906	150500	204427416	1660	1654	1660	1654	3
245	20230906	150400	204422444	1654	1655	1655	1654	32
246	20230906	150300	204369495	1661	1661	1661	1656	38
247	20230906	150200	204306433	1661	1661	1661	1661	0
248	20230906	150100	204306433	1661	1661	1661	1661	0
249	20230906	150000	204306433	1661	1661	1661	1661	1
250	20230906	145900	204304772	1650	1651	1651	1650	11237
251	20230906	145800	185760905	1651	1654	1654	1651	14943
252	20230906	145700	161081749	1655	1656	1656	1655	5169
253	20230906	145600	152527053	1655	1655	1655	1655	1000
254	20230906	145500	150872053	1655	1665	1665	1655	252
255	20230906	145400	150454976	1657	1655	1657	1655	1840
256	20230906	145300	147409773	1655	1655	1655	1655	0
257	20230906	145200	147409773	1655	1659	1659	1655	6125
258	20230906	145100	137265059	1660	1661	1661	1660	3099
259	20230906	145000	132120666	1660	1662	1666	1660	5869
260	20230906	144900	122378117	1663	1666	1666	1663	2
261	20230906	144800	122374788	1660	1663	1663	1660	100
262	20230906	144700	122208776	1667	1667	1667	1667	0
263	20230906	144600	122208776	1667	1667	1667	1667	0
264	20230906	144500	122208776	1667	1667	1667	1667	9
265	20230906	144400	122193773	1664	1664	1664	1664	1
266	20230906	144300	122192109	1664	1665	1671	1664	11
267	20230906	144200	122173785	1665	1660	1671	1660	346
268	20230906	144100	121599409	1661	1663	1663	1661	2147
269	20230906	144000	118032291	1665	1665	1665	1665	0
270	20230906	143900	118032291	1665	1665	1665	1665	1
271	20230906	143800	118030626	1666	1667	1667	1666	14
272	20230906	143700	118007301	1672	1672	1672	1672	0
273	20230906	143600	118007301	1672	1672	1672	1672	0
274	20230906	143500	118007301	1672	1672	1672	1672	0
275	20230906	143400	118007301	1672	1672	1672	1672	0
276	20230906	143300	118007301	1672	1672	1672	1672	0
277	20230906	143200	118007301	1672	1672	1672	1672	0
278	20230906	143100	118007301	1672	1672	1672	1672	0
279	20230906	143000	118007301	1672	1672	1672	1672	0
280	20230906	142900	118007301	1672	1672	1672	1672	0
281	20230906	142800	118007301	1672	1672	1672	1672	0
282	20230906	142700	118007301	1672	1672	1672	1672	0
283	20230906	142600	118007301	1672	1672	1672	1672	0
284	20230906	142500	118007301	1672	1672	1672	1672	0
285	20230906	142400	118007301	1672	1672	1672	1672	8
286	20230906	142300	117993925	1673	1673	1673	1673	0
287	20230906	142200	117993925	1673	1673	1673	1673	0
288	20230906	142100	117993925	1673	1673	1673	1673	0
289	20230906	142000	117993925	1673	1673	1673	1673	0
290	20230906	141900	117993925	1673	1673	1673	1673	0
291	20230906	141800	117993925	1673	1673	1673	1673	0
292	20230906	141700	117993925	1673	1672	1673	1672	11
293	20230906	141600	117975532	1672	1672	1672	1672	1
294	20230906	141500	117973860	1668	1668	1668	1668	1
295	20230906	141400	117972192	1672	1672	1672	1672	13
296	20230906	141300	117950456	1675	1675	1675	1675	0
297	20230906	141200	117950456	1675	1675	1675	1675	10
298	20230906	141100	117933706	1676	1676	1676	1676	100
299	20230906	141000	117766106	1675	1675	1675	1675	0
300	20230906	140900	117766106	1675	1675	1675	1675	0
301	20230906	140800	117766106	1675	1675	1675	1675	0
302	20230906	140700	117766106	1675	1673	1675	1673	1053
303	20230906	140600	116002731	1666	1666	1666	1666	0
304	20230906	140500	116002731	1666	1666	1666	1666	0
305	20230906	140400	116002731	1666	1666	1666	1666	0
306	20230906	140300	116002731	1666	1666	1666	1666	0
307	20230906	140200	116002731	1666	1666	1666	1666	92
308	20230906	140100	115849459	1674	1674	1674	1674	0
309	20230906	140000	115849459	1674	1674	1674	1674	0
310	20230906	135900	115849459	1674	1666	1674	1666	278
311	20230906	135800	115384887	1672	1672	1672	1672	0
312	20230906	135700	115384887	1672	1672	1672	1672	0
313	20230906	135600	115384887	1672	1672	1672	1672	0
314	20230906	135500	115384887	1672	1672	1672	1672	0
315	20230906	135400	115384887	1672	1672	1672	1672	0
316	20230906	135300	115384887	1672	1672	1672	1672	0
317	20230906	135200	115384887	1672	1676	1679	1672	110
318	20230906	135100	115200909	1679	1679	1679	1679	0
319	20230906	135000	115200909	1679	1679	1679	1679	0
320	20230906	134900	115200909	1679	1675	1679	1675	29
321	20230906	134800	115152265	1679	1679	1679	1679	0
322	20230906	134700	115152265	1679	1677	1679	1676	110
323	20230906	134600	114967794	1666	1666	1666	1666	0
324	20230906	134500	114967794	1666	1666	1666	1666	1
325	20230906	134400	114966128	1677	1674	1677	1674	5
326	20230906	134300	114957751	1673	1673	1673	1673	1
327	20230906	134200	114956078	1677	1674	1677	1674	20
328	20230906	134100	114922567	1675	1670	1675	1670	10
329	20230906	134000	114905842	1675	1675	1675	1675	0
330	20230906	133900	114905842	1675	1675	1675	1675	0
331	20230906	133800	114905842	1675	1675	1675	1675	0
332	20230906	133700	114905842	1675	1675	1675	1675	0
333	20230906	133600	114905842	1675	1675	1675	1675	0
334	20230906	133500	114905842	1675	1675	1675	1675	0
335	20230906	133400	114905842	1675	1675	1675	1675	0
336	20230906	133300	114905842	1675	1675	1675	1675	1
337	20230906	133200	114904167	1676	1672	1679	1672	36
338	20230906	133100	114843873	1666	1666	1666	1666	368
339	20230906	133000	114230785	1666	1666	1666	1666	0
340	20230906	132900	114230785	1666	1666	1666	1666	0
341	20230906	132800	114230785	1666	1666	1666	1666	0
342	20230906	132700	114230785	1666	1666	1666	1666	0
343	20230906	132600	114230785	1666	1666	1666	1666	0
344	20230906	132500	114230785	1666	1666	1666	1666	0
345	20230906	132400	114230785	1666	1666	1666	1666	0
346	20230906	132300	114230785	1666	1666	1666	1666	0
347	20230906	132200	114230785	1666	1665	1666	1665	705
348	20230906	132100	113056386	1665	1665	1665	1665	0
349	20230906	132000	113056386	1665	1665	1665	1665	1
350	20230906	131900	113054721	1661	1661	1661	1661	0
351	20230906	131800	113054721	1661	1661	1661	1661	0
352	20230906	131700	113054721	1661	1661	1661	1661	0
353	20230906	131600	113054721	1661	1661	1661	1661	0
354	20230906	131500	113054721	1661	1661	1661	1661	0
355	20230906	131400	113054721	1661	1661	1661	1661	0
356	20230906	131300	113054721	1661	1664	1664	1661	4
357	20230906	131200	113048071	1656	1663	1663	1656	10000
358	20230906	131100	96464125	1661	1661	1661	1661	0
359	20230906	131000	96464125	1661	1661	1661	1661	0
360	20230906	130900	96464125	1661	1661	1661	1661	0
361	20230906	130800	96464125	1661	1661	1661	1661	6
362	20230906	130700	96454159	1665	1665	1665	1665	0
363	20230906	130600	96454159	1665	1665	1665	1665	0
364	20230906	130500	96454159	1665	1665	1665	1665	0
365	20230906	130400	96454159	1665	1665	1665	1665	0
366	20230906	130300	96454159	1665	1665	1665	1665	0
367	20230906	130200	96454159	1665	1665	1665	1665	1
368	20230906	130100	96452494	1660	1660	1660	1660	0
369	20230906	130000	96452494	1660	1664	1666	1660	313
370	20230906	125900	95932854	1660	1661	1661	1660	3000
371	20230906	125800	90950682	1661	1662	1662	1661	616
372	20230906	125700	89927098	1665	1664	1665	1664	246
373	20230906	125600	89517511	1662	1662	1662	1662	0
374	20230906	125500	89517511	1662	1662	1662	1662	0
375	20230906	125400	89517511	1662	1662	1662	1662	0
376	20230906	125300	89517511	1662	1662	1662	1662	0
377	20230906	125200	89517511	1662	1662	1662	1662	0
378	20230906	125100	89517511	1662	1662	1662	1662	0
379	20230906	125000	89517511	1662	1662	1662	1662	0
380	20230906	124900	89517511	1662	1662	1662	1662	0
381	20230906	124800	89517511	1662	1662	1662	1662	0
382	20230906	124700	89517511	1662	1662	1662	1662	0
383	20230906	124600	89517511	1662	1662	1662	1662	0
384	20230906	124500	89517511	1662	1662	1662	1662	0
385	20230906	124400	89517511	1662	1662	1662	1662	0
386	20230906	124300	89517511	1662	1662	1662	1662	0
387	20230906	124200	89517511	1662	1662	1662	1662	30
388	20230906	124100	89467651	1662	1662	1662	1662	0
389	20230906	124000	89467651	1662	1662	1662	1662	0
390	20230906	123900	89467651	1662	1662	1662	1662	0
391	20230906	123800	89467651	1662	1662	1662	1662	0
392	20230906	123700	89467651	1662	1662	1662	1662	0
393	20230906	123600	89467651	1662	1662	1662	1662	0
394	20230906	123500	89467651	1662	1662	1662	1662	0
395	20230906	123400	89467651	1662	1662	1662	1662	0
396	20230906	123300	89467651	1662	1662	1662	1662	100
397	20230906	123200	89301451	1662	1663	1663	1662	1700
398	20230906	123100	86475991	1665	1665	1665	1665	0
399	20230906	123000	86475991	1665	1665	1665	1665	0
400	20230906	122900	86475991	1665	1665	1665	1665	0
401	20230906	122800	86475991	1665	1665	1665	1665	0
402	20230906	122700	86475991	1665	1665	1665	1665	0
403	20230906	122600	86475991	1665	1665	1665	1665	0
404	20230906	122500	86475991	1665	1665	1665	1665	0
405	20230906	122400	86475991	1665	1665	1665	1665	0
406	20230906	122300	86475991	1665	1665	1665	1665	0
407	20230906	122200	86475991	1665	1665	1665	1665	10
408	20230906	122100	86459341	1665	1665	1665	1665	22
409	20230906	122000	86422711	1665	1665	1665	1665	0
410	20230906	121900	86422711	1665	1665	1665	1665	0
411	20230906	121800	86422711	1665	1665	1665	1665	10
412	20230906	121700	86406061	1665	1665	1665	1665	0
413	20230906	121600	86406061	1665	1665	1665	1665	5
414	20230906	121500	86397736	1663	1663	1663	1663	0
415	20230906	121400	86397736	1663	1663	1663	1663	0
416	20230906	121300	86397736	1663	1663	1663	1663	0
417	20230906	121200	86397736	1663	1663	1663	1663	0
418	20230906	121100	86397736	1663	1663	1663	1663	0
419	20230906	121000	86397736	1663	1664	1664	1663	217
420	20230906	120900	86036662	1666	1666	1666	1666	0
421	20230906	120800	86036662	1666	1666	1666	1666	0
422	20230906	120700	86036662	1666	1666	1666	1666	0
423	20230906	120600	86036662	1666	1666	1666	1666	12
424	20230906	120500	86016670	1666	1666	1666	1666	0
425	20230906	120400	86016670	1666	1666	1666	1666	3
426	20230906	120300	86011672	1666	1666	1666	1666	1
427	20230906	120200	86010006	1665	1665	1665	1665	0
428	20230906	120100	86010006	1665	1665	1665	1665	18
429	20230906	120000	85980036	1666	1666	1666	1665	107
430	20230906	115900	85801817	1666	1666	1666	1666	0
431	20230906	115800	85801817	1666	1666	1666	1666	1
432	20230906	115700	85800151	1666	1666	1666	1666	0
433	20230906	115600	85800151	1666	1666	1666	1666	0
434	20230906	115500	85800151	1666	1666	1666	1666	0
435	20230906	115400	85800151	1666	1666	1666	1666	11
436	20230906	115300	85781825	1672	1672	1672	1672	0
437	20230906	115200	85781825	1672	1672	1672	1672	0
438	20230906	115100	85781825	1672	1672	1672	1672	0
439	20230906	115000	85781825	1672	1672	1672	1672	0
440	20230906	114900	85781825	1672	1672	1672	1672	0
441	20230906	114800	85781825	1672	1672	1672	1672	0
442	20230906	114700	85781825	1672	1672	1672	1672	0
443	20230906	114600	85781825	1672	1672	1672	1672	0
444	20230906	114500	85781825	1672	1670	1672	1670	3
445	20230906	114400	85776812	1670	1670	1670	1670	0
446	20230906	114300	85776812	1670	1670	1670	1670	0
447	20230906	114200	85776812	1670	1670	1670	1670	0
448	20230906	114100	85776812	1670	1670	1670	1670	0
449	20230906	114000	85776812	1670	1670	1670	1670	60
450	20230906	113900	85676612	1670	1670	1670	1670	6
451	20230906	113800	85666592	1670	1670	1670	1670	0
452	20230906	113700	85666592	1670	1670	1670	1670	10
453	20230906	113600	85649892	1670	1670	1670	1670	0
454	20230906	113500	85649892	1670	1670	1670	1670	0
455	20230906	113400	85649892	1670	1670	1670	1670	0
456	20230906	113300	85649892	1670	1670	1670	1670	0
457	20230906	113200	85649892	1670	1670	1670	1670	0
458	20230906	113100	85649892	1670	1670	1670	1670	0
459	20230906	113000	85649892	1670	1670	1670	1670	0
460	20230906	112900	85649892	1670	1670	1670	1670	0
461	20230906	112800	85649892	1670	1670	1670	1670	0
462	20230906	112700	85649892	1670	1670	1670	1670	3
463	20230906	112600	85644882	1671	1671	1671	1671	2
464	20230906	112500	85641540	1665	1665	1665	1665	0
465	20230906	112400	85641540	1665	1666	1666	1665	150
466	20230906	112300	85391685	1666	1666	1666	1666	0
467	20230906	112200	85391685	1666	1666	1666	1666	0
468	20230906	112100	85391685	1666	1666	1666	1666	21
469	20230906	112000	85356699	1672	1670	1672	1670	49
470	20230906	111900	85274859	1661	1661	1661	1661	0
471	20230906	111800	85274859	1661	1663	1663	1661	4200
472	20230906	111700	78297193	1670	1670	1670	1670	0
473	20230906	111600	78297193	1670	1670	1670	1670	0
474	20230906	111500	78297193	1670	1670	1670	1670	0
475	20230906	111400	78297193	1670	1670	1670	1670	1
476	20230906	111300	78295523	1661	1664	1664	1661	2562
477	20230906	111200	74037858	1664	1664	1664	1664	0
478	20230906	111100	74037858	1664	1664	1664	1664	0
479	20230906	111000	74037858	1664	1664	1664	1664	0
480	20230906	110900	74037858	1664	1663	1664	1663	1991
481	20230906	110800	70725965	1664	1664	1664	1664	0
482	20230906	110700	70725965	1664	1664	1664	1664	1000
483	20230906	110600	69061965	1668	1668	1668	1668	100
484	20230906	110500	68895165	1669	1669	1669	1669	0
485	20230906	110400	68895165	1669	1669	1669	1669	1
486	20230906	110300	68893496	1669	1669	1669	1669	0
487	20230906	110200	68893496	1669	1669	1669	1669	0
488	20230906	110100	68893496	1669	1669	1669	1669	1000
489	20230906	110000	67224496	1663	1663	1663	1663	760
490	20230906	105900	65960616	1668	1668	1668	1668	0
491	20230906	105800	65960616	1668	1668	1668	1667	1537
492	20230906	105700	63396901	1663	1663	1663	1663	0
493	20230906	105600	63396901	1663	1665	1665	1663	296
494	20230906	105500	62904441	1665	1665	1665	1665	200
495	20230906	105400	62571441	1668	1668	1668	1668	2
496	20230906	105300	62568105	1669	1669	1669	1669	0
497	20230906	105200	62568105	1669	1669	1669	1669	0
498	20230906	105100	62568105	1669	1669	1669	1669	2
499	20230906	105000	62564767	1669	1669	1669	1669	1
500	20230906	104900	62563098	1669	1669	1669	1669	7
501	20230906	104800	62551415	1668	1668	1668	1668	2
502	20230906	104700	62548079	1671	1671	1671	1671	0
503	20230906	104600	62548079	1671	1663	1671	1663	69
504	20230906	104500	62433292	1671	1671	1671	1671	0
505	20230906	104400	62433292	1671	1671	1671	1671	50
506	20230906	104300	62349742	1671	1671	1671	1671	0
507	20230906	104200	62349742	1671	1671	1671	1671	0
508	20230906	104100	62349742	1671	1671	1671	1671	0
509	20230906	104000	62349742	1671	1671	1671	1671	0
510	20230906	103900	62349742	1671	1671	1671	1671	1
511	20230906	103800	62348071	1663	1663	1663	1663	0
512	20230906	103700	62348071	1663	1663	1663	1663	0
513	20230906	103600	62348071	1663	1663	1663	1663	0
514	20230906	103500	62348071	1663	1663	1663	1663	901
515	20230906	103400	60849708	1663	1663	1663	1663	0
516	20230906	103300	60849708	1663	1663	1663	1663	0
517	20230906	103200	60849708	1663	1663	1663	1663	791
518	20230906	103100	59534275	1664	1665	1665	1663	227
519	20230906	103000	59156550	1665	1665	1665	1665	200
520	20230906	102900	58823550	1665	1666	1666	1665	400
521	20230906	102800	58157460	1665	1665	1665	1665	0
522	20230906	102700	58157460	1665	1665	1665	1665	400
523	20230906	102600	57491460	1665	1668	1668	1665	200
524	20230906	102500	57158208	1668	1668	1668	1668	0
525	20230906	102400	57158208	1668	1668	1668	1668	0
526	20230906	102300	57158208	1668	1668	1668	1668	0
527	20230906	102200	57158208	1668	1668	1668	1668	12
528	20230906	102100	57138192	1668	1668	1668	1668	0
529	20230906	102000	57138192	1668	1668	1668	1668	271
530	20230906	101900	56686164	1669	1669	1669	1669	347
531	20230906	101800	56107021	1670	1670	1670	1670	146
532	20230906	101700	55863201	1670	1670	1670	1670	700
533	20230906	101600	54694201	1671	1671	1671	1671	80
534	20230906	101500	54560521	1671	1671	1671	1671	0
535	20230906	101400	54560521	1671	1671	1671	1671	2
536	20230906	101300	54557179	1679	1679	1679	1679	0
537	20230906	101200	54557179	1679	1679	1679	1679	239
538	20230906	101100	54155898	1679	1672	1679	1672	74
539	20230906	101000	54032026	1672	1672	1672	1672	1
540	20230906	100900	54030354	1670	1670	1670	1670	19
541	20230906	100800	53998624	1668	1668	1668	1668	0
542	20230906	100700	53998624	1668	1666	1668	1666	38
543	20230906	100600	53935278	1664	1664	1664	1664	53
544	20230906	100500	53847086	1664	1664	1664	1664	11
545	20230906	100400	53828782	1664	1664	1664	1664	54
546	20230906	100300	53738926	1664	1667	1667	1664	500
547	20230906	100200	52906896	1677	1677	1677	1677	0
548	20230906	100100	52906896	1677	1677	1677	1677	300
549	20230906	100000	52403796	1677	1677	1677	1677	0
550	20230906	095900	52403796	1677	1677	1677	1677	0
551	20230906	095800	52403796	1677	1677	1677	1677	0
552	20230906	095700	52403796	1677	1677	1677	1677	0
553	20230906	095600	52403796	1677	1677	1677	1677	0
554	20230906	095500	52403796	1677	1677	1677	1677	9
555	20230906	095400	52388703	1665	1667	1667	1665	166
556	20230906	095300	52112192	1678	1678	1678	1678	0
557	20230906	095200	52112192	1678	1678	1678	1678	0
558	20230906	095100	52112192	1678	1678	1678	1678	0
559	20230906	095000	52112192	1678	1678	1678	1678	0
560	20230906	094900	52112192	1678	1677	1678	1677	1011
561	20230906	094800	50415737	1678	1678	1678	1678	0
562	20230906	094700	50415737	1678	1678	1678	1678	0
563	20230906	094600	50415737	1678	1667	1678	1667	71
564	20230906	094500	50296858	1667	1670	1670	1667	26
565	20230906	094400	50253513	1675	1675	1675	1675	0
566	20230906	094300	50253513	1675	1676	1676	1675	512
567	20230906	094200	49395403	1680	1680	1680	1680	0
568	20230906	094100	49395403	1680	1680	1680	1680	0
569	20230906	094000	49395403	1680	1680	1680	1680	0
570	20230906	093900	49395403	1680	1680	1680	1680	0
571	20230906	093800	49395403	1680	1678	1680	1677	5000
572	20230906	093700	40995803	1680	1679	1680	1679	1000
573	20230906	093600	39315835	1680	1680	1680	1680	5
574	20230906	093500	39307435	1680	1676	1680	1676	100
575	20230906	093400	39139534	1679	1677	1679	1677	100
576	20230906	093300	38971704	1679	1678	1679	1678	3
577	20230906	093200	38966669	1678	1680	1680	1664	1011
578	20230906	093100	37283141	1680	1680	1680	1680	4
579	20230906	093000	37276421	1680	1680	1680	1680	1
580	20230906	092900	37274741	1664	1671	1671	1664	1300
581	20230906	092800	35106263	1667	1667	1667	1667	0
582	20230906	092700	35106263	1667	1667	1667	1667	1
583	20230906	092600	35104596	1664	1664	1664	1664	1057
584	20230906	092500	33345748	1667	1667	1667	1667	0
585	20230906	092400	33345748	1667	1672	1672	1667	739
586	20230906	092300	32111335	1672	1672	1672	1672	0
587	20230906	092200	32111335	1672	1682	1682	1672	9030
588	20230906	092100	16970842	1684	1689	1689	1684	119
589	20230906	092000	16770296	1692	1692	1692	1692	1
590	20230906	091900	16768604	1694	1694	1694	1694	0
591	20230906	091800	16768604	1694	1694	1694	1694	0
592	20230906	091700	16768604	1694	1697	1697	1694	3523
593	20230906	091600	10799169	1696	1696	1696	1696	0
594	20230906	091500	10799169	1696	1697	1697	1696	249
595	20230906	091400	10376864	1696	1698	1707	1695	754
596	20230906	091300	9095962	1698	1698	1698	1698	0
597	20230906	091200	9095962	1698	1698	1698	1698	226
598	20230906	091100	8712214	1698	1698	1698	1698	950
599	20230906	091000	7099114	1698	1694	1698	1694	260
600	20230906	090900	6657674	1694	1694	1694	1694	60
601	20230906	090800	6556034	1692	1682	1692	1682	447
602	20230906	090700	5800688	1681	1683	1683	1680	1159
603	20230906	090600	3852019	1683	1683	1683	1683	10
604	20230906	090500	3835189	1683	1685	1685	1683	17
605	20230906	090400	3806564	1676	1676	1676	1676	0
606	20230906	090300	3806564	1676	1676	1676	1676	19
607	20230906	090200	3774720	1673	1673	1673	1673	0
608	20230906	090100	3774720	1673	1673	1673	1673	39
609	20230906	090000	3709473	1689	1708	1708	1689	2191