KissMeData/047770/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192700	125898789	1830	1830	1830	1830	3575
3	20230922	192600	125898789	1830	1830	1830	1830	0
4	20230922	192500	125898789	1830	1830	1830	1830	0
5	20230922	192400	125898789	1830	1830	1830	1830	0
6	20230922	192300	125898789	1830	1830	1830	1830	0
7	20230922	192200	125898789	1830	1830	1830	1830	0
8	20230922	192100	125898789	1830	1830	1830	1830	0
9	20230922	192000	125898789	1830	1830	1830	1830	0
10	20230922	191900	125898789	1830	1830	1830	1830	0
11	20230922	191800	125898789	1830	1830	1830	1830	0
12	20230922	191700	125898789	1830	1830	1830	1830	0
13	20230922	191600	125898789	1830	1830	1830	1830	0
14	20230922	191500	125898789	1830	1830	1830	1830	0
15	20230922	191400	125898789	1830	1830	1830	1830	0
16	20230922	191300	125898789	1830	1830	1830	1830	0
17	20230922	191200	125898789	1830	1830	1830	1830	0
18	20230922	191100	125898789	1830	1830	1830	1830	0
19	20230922	191000	125898789	1830	1830	1830	1830	0
20	20230922	190900	125898789	1830	1830	1830	1830	0
21	20230922	190800	125898789	1830	1830	1830	1830	0
22	20230922	190700	125898789	1830	1830	1830	1830	0
23	20230922	190600	125898789	1830	1830	1830	1830	0
24	20230922	190500	125898789	1830	1830	1830	1830	0
25	20230922	190400	125898789	1830	1830	1830	1830	0
26	20230922	190300	125898789	1830	1830	1830	1830	0
27	20230922	190200	125898789	1830	1830	1830	1830	0
28	20230922	190100	125898789	1830	1830	1830	1830	0
29	20230922	190000	125898789	1830	1830	1830	1830	0
30	20230922	185900	125898789	1830	1830	1830	1830	0
31	20230922	185800	125898789	1830	1830	1830	1830	0
32	20230922	185700	125898789	1830	1830	1830	1830	3575
33	20230922	185600	125898789	1830	1830	1830	1830	0
34	20230922	185500	125898789	1830	1830	1830	1830	0
35	20230922	185400	125898789	1830	1830	1830	1830	0
36	20230922	185300	125898789	1830	1830	1830	1830	0
37	20230922	185200	125898789	1830	1830	1830	1830	0
38	20230922	185100	125898789	1830	1830	1830	1830	0
39	20230922	185000	125898789	1830	1830	1830	1830	0
40	20230922	184900	125898789	1830	1830	1830	1830	0
41	20230922	184800	125898789	1830	1830	1830	1830	0
42	20230922	184700	125898789	1830	1830	1830	1830	0
43	20230922	184600	125898789	1830	1830	1830	1830	0
44	20230922	184500	125898789	1830	1830	1830	1830	0
45	20230922	184400	125898789	1830	1830	1830	1830	0
46	20230922	184300	125898789	1830	1830	1830	1830	0
47	20230922	184200	125898789	1830	1830	1830	1830	0
48	20230922	184100	125898789	1830	1830	1830	1830	0
49	20230922	184000	125898789	1830	1830	1830	1830	0
50	20230922	183900	125898789	1830	1830	1830	1830	0
51	20230922	183800	125898789	1830	1830	1830	1830	0
52	20230922	183700	125898789	1830	1830	1830	1830	0
53	20230922	183600	125898789	1830	1830	1830	1830	0
54	20230922	183500	125898789	1830	1830	1830	1830	0
55	20230922	183400	125898789	1830	1830	1830	1830	0
56	20230922	183300	125898789	1830	1830	1830	1830	0
57	20230922	183200	125898789	1830	1830	1830	1830	0
58	20230922	183100	125898789	1830	1830	1830	1830	0
59	20230922	183000	125898789	1830	1830	1830	1830	0
60	20230922	182900	125898789	1830	1830	1830	1830	0
61	20230922	182800	125898789	1830	1830	1830	1830	0
62	20230922	182700	125898789	1830	1830	1830	1830	3575
63	20230922	182600	125898789	1830	1830	1830	1830	0
64	20230922	182500	125898789	1830	1830	1830	1830	0
65	20230922	182400	125898789	1830	1830	1830	1830	0
66	20230922	182300	125898789	1830	1830	1830	1830	0
67	20230922	182200	125898789	1830	1830	1830	1830	0
68	20230922	182100	125898789	1830	1830	1830	1830	0
69	20230922	182000	125898789	1830	1830	1830	1830	0
70	20230922	181900	125898789	1830	1830	1830	1830	0
71	20230922	181800	125898789	1830	1830	1830	1830	0
72	20230922	181700	125898789	1830	1830	1830	1830	0
73	20230922	181600	125898789	1830	1830	1830	1830	0
74	20230922	181500	125898789	1830	1830	1830	1830	0
75	20230922	181400	125898789	1830	1830	1830	1830	0
76	20230922	181300	125898789	1830	1830	1830	1830	0
77	20230922	181200	125898789	1830	1830	1830	1830	0
78	20230922	181100	125898789	1830	1830	1830	1830	0
79	20230922	181000	125898789	1830	1830	1830	1830	0
80	20230922	180900	125898789	1830	1830	1830	1830	0
81	20230922	180800	125898789	1830	1830	1830	1830	0
82	20230922	180700	125898789	1830	1830	1830	1830	0
83	20230922	180600	125898789	1830	1830	1830	1830	0
84	20230922	180500	125898789	1830	1830	1830	1830	0
85	20230922	180400	125898789	1830	1830	1830	1830	0
86	20230922	180300	125898789	1830	1830	1830	1830	0
87	20230922	180200	125898789	1830	1830	1830	1830	0
88	20230922	180100	125898789	1830	1830	1830	1830	0
89	20230922	180000	125898789	1830	1830	1830	1830	0
90	20230922	175900	125898789	1830	1830	1830	1830	0
91	20230922	175800	125898789	1830	1830	1830	1830	0
92	20230922	175700	125898789	1830	1830	1830	1830	3575
93	20230922	175600	125898789	1830	1830	1830	1830	0
94	20230922	175500	125898789	1830	1830	1830	1830	0
95	20230922	175400	125898789	1830	1830	1830	1830	0
96	20230922	175300	125898789	1830	1830	1830	1830	0
97	20230922	175200	125898789	1830	1830	1830	1830	0
98	20230922	175100	125898789	1830	1830	1830	1830	0
99	20230922	175000	125898789	1830	1830	1830	1830	0
100	20230922	174900	125898789	1830	1830	1830	1830	0
101	20230922	174800	125898789	1830	1830	1830	1830	0
102	20230922	174700	125898789	1830	1830	1830	1830	0
103	20230922	174600	125898789	1830	1830	1830	1830	0
104	20230922	174500	125898789	1830	1830	1830	1830	0
105	20230922	174400	125898789	1830	1830	1830	1830	0
106	20230922	174300	125898789	1830	1830	1830	1830	0
107	20230922	174200	125898789	1830	1830	1830	1830	0
108	20230922	174100	125898789	1830	1830	1830	1830	0
109	20230922	174000	125898789	1830	1830	1830	1830	0
110	20230922	173900	125898789	1830	1830	1830	1830	0
111	20230922	173800	125898789	1830	1830	1830	1830	0
112	20230922	173700	125898789	1830	1830	1830	1830	0
113	20230922	173600	125898789	1830	1830	1830	1830	0
114	20230922	173500	125898789	1830	1830	1830	1830	0
115	20230922	173400	125898789	1830	1830	1830	1830	0
116	20230922	173300	125898789	1830	1830	1830	1830	0
117	20230922	173200	125898789	1830	1830	1830	1830	0
118	20230922	173100	125898789	1830	1830	1830	1830	0
119	20230922	173000	125898789	1830	1830	1830	1830	0
120	20230922	172900	125898789	1830	1830	1830	1830	0
121	20230922	172800	125898789	1830	1830	1830	1830	0
122	20230922	172700	125898789	1830	1830	1830	1830	3575
123	20230922	172600	125898789	1830	1830	1830	1830	0
124	20230922	172500	125898789	1830	1830	1830	1830	0
125	20230922	172400	125898789	1830	1830	1830	1830	0
126	20230922	172300	125898789	1830	1830	1830	1830	0
127	20230922	172200	125898789	1830	1830	1830	1830	0
128	20230922	172100	125898789	1830	1830	1830	1830	0
129	20230922	172000	125898789	1830	1830	1830	1830	0
130	20230922	171900	125898789	1830	1830	1830	1830	0
131	20230922	171800	125898789	1830	1830	1830	1830	0
132	20230922	171700	125898789	1830	1830	1830	1830	0
133	20230922	171600	125898789	1830	1830	1830	1830	0
134	20230922	171500	125898789	1830	1830	1830	1830	0
135	20230922	171400	125898789	1830	1830	1830	1830	0
136	20230922	171300	125898789	1830	1830	1830	1830	0
137	20230922	171200	125898789	1830	1830	1830	1830	0
138	20230922	171100	125898789	1830	1830	1830	1830	0
139	20230922	171000	125898789	1830	1830	1830	1830	0
140	20230922	170900	125898789	1830	1830	1830	1830	0
141	20230922	170800	125898789	1830	1830	1830	1830	0
142	20230922	170700	125898789	1830	1830	1830	1830	0
143	20230922	170600	125898789	1830	1830	1830	1830	0
144	20230922	170500	125898789	1830	1830	1830	1830	0
145	20230922	170400	125898789	1830	1830	1830	1830	0
146	20230922	170300	125898789	1830	1830	1830	1830	0
147	20230922	170200	125898789	1830	1830	1830	1830	0
148	20230922	170100	125898789	1830	1830	1830	1830	0
149	20230922	170000	125898789	1830	1830	1830	1830	0
150	20230922	165900	125898789	1830	1830	1830	1830	0
151	20230922	165800	125898789	1830	1830	1830	1830	0
152	20230922	165700	125898789	1830	1830	1830	1830	3575
153	20230922	165600	125898789	1830	1830	1830	1830	0
154	20230922	165500	125898789	1830	1830	1830	1830	0
155	20230922	165400	125898789	1830	1830	1830	1830	0
156	20230922	165300	125898789	1830	1830	1830	1830	0
157	20230922	165200	125898789	1830	1830	1830	1830	0
158	20230922	165100	125898789	1830	1830	1830	1830	0
159	20230922	165000	125898789	1830	1830	1830	1830	0
160	20230922	164900	125898789	1830	1830	1830	1830	0
161	20230922	164800	125898789	1830	1830	1830	1830	0
162	20230922	164700	125898789	1830	1830	1830	1830	0
163	20230922	164600	125898789	1830	1830	1830	1830	0
164	20230922	164500	125898789	1830	1830	1830	1830	0
165	20230922	164400	125898789	1830	1830	1830	1830	0
166	20230922	164300	125898789	1830	1830	1830	1830	0
167	20230922	164200	125898789	1830	1830	1830	1830	0
168	20230922	164100	125898789	1830	1830	1830	1830	0
169	20230922	164000	125898789	1830	1830	1830	1830	0
170	20230922	163900	125898789	1830	1830	1830	1830	0
171	20230922	163800	125898789	1830	1830	1830	1830	0
172	20230922	163700	125898789	1830	1830	1830	1830	0
173	20230922	163600	125898789	1830	1830	1830	1830	0
174	20230922	163500	125898789	1830	1830	1830	1830	0
175	20230922	163400	125898789	1830	1830	1830	1830	0
176	20230922	163300	125898789	1830	1830	1830	1830	0
177	20230922	163200	125898789	1830	1830	1830	1830	0
178	20230922	163100	125898789	1830	1830	1830	1830	0
179	20230922	163000	125898789	1830	1830	1830	1830	0
180	20230922	162900	125898789	1830	1830	1830	1830	0
181	20230922	162800	125898789	1830	1830	1830	1830	0
182	20230922	162700	125898789	1830	1830	1830	1830	3575
183	20230922	162600	125898789	1830	1830	1830	1830	0
184	20230922	162500	125898789	1830	1830	1830	1830	0
185	20230922	162400	125898789	1830	1830	1830	1830	0
186	20230922	162300	125898789	1830	1830	1830	1830	0
187	20230922	162200	125898789	1830	1830	1830	1830	0
188	20230922	162100	125898789	1830	1830	1830	1830	0
189	20230922	162000	125898789	1830	1830	1830	1830	0
190	20230922	161900	125898789	1830	1830	1830	1830	0
191	20230922	161800	125898789	1830	1830	1830	1830	0
192	20230922	161700	125898789	1830	1830	1830	1830	0
193	20230922	161600	125898789	1830	1830	1830	1830	0
194	20230922	161500	125898789	1830	1830	1830	1830	0
195	20230922	161400	125898789	1830	1830	1830	1830	0
196	20230922	161300	125898789	1830	1830	1830	1830	0
197	20230922	161200	125898789	1830	1830	1830	1830	0
198	20230922	161100	125898789	1830	1830	1830	1830	0
199	20230922	161000	125898789	1830	1830	1830	1830	0
200	20230922	160900	125898789	1830	1830	1830	1830	0
201	20230922	160800	125898789	1830	1830	1830	1830	0
202	20230922	160700	125898789	1830	1830	1830	1830	0
203	20230922	160600	125898789	1830	1830	1830	1830	0
204	20230922	160500	125898789	1830	1830	1830	1830	0
205	20230922	160400	125898789	1830	1830	1830	1830	0
206	20230922	160300	125898789	1830	1830	1830	1830	0
207	20230922	160200	125898789	1830	1830	1830	1830	0
208	20230922	160100	125898789	1830	1830	1830	1830	0
209	20230922	160000	125898789	1830	1830	1830	1830	0
210	20230922	155900	125898789	1830	1830	1830	1830	0
211	20230922	155800	125898789	1830	1830	1830	1830	0
212	20230922	155700	125898789	1830	1830	1830	1830	3575
213	20230922	155600	125898789	1830	1830	1830	1830	0
214	20230922	155500	125898789	1830	1830	1830	1830	0
215	20230922	155400	125898789	1830	1830	1830	1830	0
216	20230922	155300	125898789	1830	1830	1830	1830	0
217	20230922	155200	125898789	1830	1830	1830	1830	0
218	20230922	155100	125898789	1830	1830	1830	1830	0
219	20230922	155000	125898789	1830	1830	1830	1830	0
220	20230922	154900	125898789	1830	1830	1830	1830	0
221	20230922	154800	125898789	1830	1830	1830	1830	0
222	20230922	154700	125898789	1830	1830	1830	1830	0
223	20230922	154600	125898789	1830	1830	1830	1830	0
224	20230922	154500	125898789	1830	1830	1830	1830	0
225	20230922	154400	125898789	1830	1830	1830	1830	0
226	20230922	154300	125898789	1830	1830	1830	1830	0
227	20230922	154200	125898789	1830	1830	1830	1830	0
228	20230922	154100	125898789	1830	1830	1830	1830	0
229	20230922	154000	125898789	1830	1830	1830	1830	0
230	20230922	153900	125898789	1830	1830	1830	1830	0
231	20230922	153800	125898789	1830	1830	1830	1830	0
232	20230922	153700	125898789	1830	1830	1830	1830	0
233	20230922	153600	125898789	1830	1830	1830	1830	0
234	20230922	153500	125898789	1830	1830	1830	1830	0
235	20230922	153400	125898789	1830	1830	1830	1830	0
236	20230922	153300	125898789	1830	1830	1830	1830	0
237	20230922	153200	125898789	1830	1830	1830	1830	0
238	20230922	153100	125898789	1830	1830	1830	1830	0
239	20230922	153000	125898789	1830	1830	1830	1830	3575
240	20230922	152900	119356539	1834	1834	1834	1834	0
241	20230922	152800	119356539	1834	1834	1834	1834	0
242	20230922	152700	119356539	1834	1834	1834	1834	0
243	20230922	152600	119356539	1834	1834	1834	1834	0
244	20230922	152500	119356539	1834	1834	1834	1834	0
245	20230922	152400	119356539	1834	1834	1834	1834	0
246	20230922	152300	119356539	1834	1834	1834	1834	0
247	20230922	152200	119356539	1834	1834	1834	1834	0
248	20230922	152100	119356539	1834	1834	1834	1834	0
249	20230922	152000	119356539	1834	1834	1834	1834	0
250	20230922	151900	119356539	1834	1834	1834	1834	0
251	20230922	151800	119356539	1834	1834	1834	1834	0
252	20230922	151700	119356539	1834	1834	1834	1834	0
253	20230922	151600	119356539	1834	1834	1834	1834	0
254	20230922	151500	119356539	1834	1831	1834	1830	534
255	20230922	151400	118379239	1831	1831	1831	1831	1439
256	20230922	151300	115744430	1836	1836	1836	1836	0
257	20230922	151200	115744430	1836	1836	1836	1836	0
258	20230922	151100	115744430	1836	1831	1836	1831	2
259	20230922	151000	115740763	1836	1831	1836	1831	55
260	20230922	150900	115640053	1837	1837	1837	1837	0
261	20230922	150800	115640053	1837	1837	1837	1837	0
262	20230922	150700	115640053	1837	1836	1837	1836	10
263	20230922	150600	115621692	1836	1836	1836	1836	0
264	20230922	150500	115621692	1836	1836	1836	1836	0
265	20230922	150400	115621692	1836	1836	1836	1836	0
266	20230922	150300	115621692	1836	1836	1836	1836	1
267	20230922	150200	115619856	1837	1837	1837	1837	0
268	20230922	150100	115619856	1837	1837	1837	1837	0
269	20230922	150000	115619856	1837	1837	1837	1837	0
270	20230922	145900	115619856	1837	1837	1837	1837	0
271	20230922	145800	115619856	1837	1837	1837	1837	0
272	20230922	145700	115619856	1837	1837	1837	1837	0
273	20230922	145600	115619856	1837	1837	1837	1837	0
274	20230922	145500	115619856	1837	1837	1837	1837	0
275	20230922	145400	115619856	1837	1837	1837	1837	1
276	20230922	145300	115618019	1831	1831	1831	1831	0
277	20230922	145200	115618019	1831	1831	1831	1831	500
278	20230922	145100	114702519	1831	1831	1831	1831	0
279	20230922	145000	114702519	1831	1831	1831	1831	0
280	20230922	144900	114702519	1831	1831	1831	1831	0
281	20230922	144800	114702519	1831	1831	1831	1831	1
282	20230922	144700	114700688	1837	1832	1837	1832	101
283	20230922	144600	114515651	1837	1837	1837	1837	1
284	20230922	144500	114513814	1837	1837	1837	1837	0
285	20230922	144400	114513814	1837	1837	1837	1837	0
286	20230922	144300	114513814	1837	1837	1837	1837	0
287	20230922	144200	114513814	1837	1837	1837	1837	0
288	20230922	144100	114513814	1837	1837	1837	1837	0
289	20230922	144000	114513814	1837	1837	1837	1837	1
290	20230922	143900	114511977	1833	1835	1835	1833	1233
291	20230922	143800	112250073	1838	1838	1838	1838	0
292	20230922	143700	112250073	1838	1838	1838	1838	0
293	20230922	143600	112250073	1838	1838	1838	1838	0
294	20230922	143500	112250073	1838	1838	1838	1838	0
295	20230922	143400	112250073	1838	1838	1838	1838	2
296	20230922	143300	112246397	1839	1839	1839	1839	0
297	20230922	143200	112246397	1839	1839	1839	1839	0
298	20230922	143100	112246397	1839	1839	1839	1839	0
299	20230922	143000	112246397	1839	1839	1839	1839	0
300	20230922	142900	112246397	1839	1839	1839	1839	0
301	20230922	142800	112246397	1839	1839	1839	1839	0
302	20230922	142700	112246397	1839	1839	1839	1839	0
303	20230922	142600	112246397	1839	1839	1839	1839	0
304	20230922	142500	112246397	1839	1839	1839	1839	0
305	20230922	142400	112246397	1839	1839	1839	1839	0
306	20230922	142300	112246397	1839	1839	1839	1839	0
307	20230922	142200	112246397	1839	1839	1839	1839	0
308	20230922	142100	112246397	1839	1839	1839	1839	0
309	20230922	142000	112246397	1839	1839	1839	1839	0
310	20230922	141900	112246397	1839	1839	1839	1839	0
311	20230922	141800	112246397	1839	1839	1839	1839	1
312	20230922	141700	112244558	1835	1838	1838	1835	7083
313	20230922	141600	99232148	1839	1839	1839	1839	0
314	20230922	141500	99232148	1839	1839	1839	1839	243
315	20230922	141400	98785271	1839	1839	1839	1839	0
316	20230922	141300	98785271	1839	1839	1839	1839	0
317	20230922	141200	98785271	1839	1839	1839	1839	8
318	20230922	141100	98770559	1838	1838	1838	1838	0
319	20230922	141000	98770559	1838	1838	1838	1838	0
320	20230922	140900	98770559	1838	1838	1838	1838	0
321	20230922	140800	98770559	1838	1838	1838	1838	100
322	20230922	140700	98586759	1839	1843	1843	1839	4
323	20230922	140600	98579399	1838	1838	1838	1838	0
324	20230922	140500	98579399	1838	1838	1838	1838	45
325	20230922	140400	98496689	1839	1839	1839	1839	505
326	20230922	140300	97567994	1845	1845	1845	1845	0
327	20230922	140200	97567994	1845	1845	1845	1845	1
328	20230922	140100	97566149	1845	1845	1845	1845	0
329	20230922	140000	97566149	1845	1845	1845	1845	1
330	20230922	135900	97564304	1838	1838	1838	1838	0
331	20230922	135800	97564304	1838	1838	1838	1838	0
332	20230922	135700	97564304	1838	1838	1838	1838	0
333	20230922	135600	97564304	1838	1838	1838	1838	0
334	20230922	135500	97564304	1838	1838	1838	1838	0
335	20230922	135400	97564304	1838	1838	1838	1838	0
336	20230922	135300	97564304	1838	1838	1838	1838	0
337	20230922	135200	97564304	1838	1838	1838	1838	50
338	20230922	135100	97472404	1838	1838	1838	1838	0
339	20230922	135000	97472404	1838	1838	1838	1838	0
340	20230922	134900	97472404	1838	1838	1838	1838	0
341	20230922	134800	97472404	1838	1838	1838	1838	0
342	20230922	134700	97472404	1838	1838	1838	1838	0
343	20230922	134600	97472404	1838	1838	1838	1838	0
344	20230922	134500	97472404	1838	1838	1838	1838	0
345	20230922	134400	97472404	1838	1839	1839	1838	190
346	20230922	134300	97123183	1838	1838	1838	1838	0
347	20230922	134200	97123183	1838	1838	1838	1838	0
348	20230922	134100	97123183	1838	1838	1838	1838	0
349	20230922	134000	97123183	1838	1838	1838	1838	1
350	20230922	133900	97121345	1838	1838	1838	1838	0
351	20230922	133800	97121345	1838	1838	1838	1838	0
352	20230922	133700	97121345	1838	1838	1838	1838	0
353	20230922	133600	97121345	1838	1838	1838	1838	0
354	20230922	133500	97121345	1838	1838	1838	1838	0
355	20230922	133400	97121345	1838	1838	1838	1838	0
356	20230922	133300	97121345	1838	1838	1838	1838	1
357	20230922	133200	97119507	1839	1839	1839	1839	0
358	20230922	133100	97119507	1839	1839	1839	1839	0
359	20230922	133000	97119507	1839	1839	1839	1839	0
360	20230922	132900	97119507	1839	1839	1839	1839	21
361	20230922	132800	97080888	1840	1840	1840	1840	0
362	20230922	132700	97080888	1840	1845	1845	1840	280
363	20230922	132600	96565638	1845	1845	1845	1845	0
364	20230922	132500	96565638	1845	1845	1845	1845	0
365	20230922	132400	96565638	1845	1845	1845	1845	200
366	20230922	132300	96196638	1846	1846	1846	1846	0
367	20230922	132200	96196638	1846	1843	1846	1843	500
368	20230922	132100	95274145	1838	1838	1838	1838	0
369	20230922	132000	95274145	1838	1838	1838	1838	0
370	20230922	131900	95274145	1838	1838	1838	1838	0
371	20230922	131800	95274145	1838	1838	1838	1838	0
372	20230922	131700	95274145	1838	1838	1838	1838	0
373	20230922	131600	95274145	1838	1838	1838	1838	0
374	20230922	131500	95274145	1838	1838	1838	1838	0
375	20230922	131400	95274145	1838	1838	1838	1838	0
376	20230922	131300	95274145	1838	1838	1838	1838	0
377	20230922	131200	95274145	1838	1838	1838	1838	0
378	20230922	131100	95274145	1838	1838	1838	1838	0
379	20230922	131000	95274145	1838	1838	1838	1838	0
380	20230922	130900	95274145	1838	1838	1838	1838	100
381	20230922	130800	95090345	1837	1837	1837	1837	0
382	20230922	130700	95090345	1837	1837	1837	1837	0
383	20230922	130600	95090345	1837	1837	1837	1837	0
384	20230922	130500	95090345	1837	1837	1837	1837	0
385	20230922	130400	95090345	1837	1839	1839	1837	1469
386	20230922	130300	92391614	1845	1845	1845	1845	0
387	20230922	130200	92391614	1845	1845	1845	1845	0
388	20230922	130100	92391614	1845	1845	1845	1845	0
389	20230922	130000	92391614	1845	1845	1845	1845	0
390	20230922	125900	92391614	1845	1845	1845	1845	0
391	20230922	125800	92391614	1845	1845	1845	1845	1
392	20230922	125700	92389769	1845	1845	1845	1845	20
393	20230922	125600	92352869	1843	1843	1843	1843	0
394	20230922	125500	92352869	1843	1843	1843	1843	0
395	20230922	125400	92352869	1843	1843	1843	1843	0
396	20230922	125300	92352869	1843	1843	1843	1843	0
397	20230922	125200	92352869	1843	1843	1843	1843	0
398	20230922	125100	92352869	1843	1843	1843	1843	0
399	20230922	125000	92352869	1843	1843	1843	1843	0
400	20230922	124900	92352869	1843	1843	1843	1843	0
401	20230922	124800	92352869	1843	1843	1843	1843	0
402	20230922	124700	92352869	1843	1843	1843	1843	0
403	20230922	124600	92352869	1843	1843	1843	1843	0
404	20230922	124500	92352869	1843	1843	1843	1843	10
405	20230922	124400	92334439	1845	1845	1845	1845	0
406	20230922	124300	92334439	1845	1845	1845	1845	0
407	20230922	124200	92334439	1845	1845	1845	1845	0
408	20230922	124100	92334439	1845	1845	1845	1845	0
409	20230922	124000	92334439	1845	1845	1845	1845	54
410	20230922	123900	92234809	1845	1845	1845	1845	1
411	20230922	123800	92232964	1837	1837	1837	1837	0
412	20230922	123700	92232964	1837	1840	1840	1837	451
413	20230922	123600	91404247	1843	1843	1843	1843	0
414	20230922	123500	91404247	1843	1843	1843	1843	349
415	20230922	123400	90761040	1843	1844	1844	1843	164
416	20230922	123300	90458758	1843	1843	1843	1843	0
417	20230922	123200	90458758	1843	1843	1843	1843	17
418	20230922	123100	90427427	1843	1843	1843	1843	0
419	20230922	123000	90427427	1843	1843	1843	1843	0
420	20230922	122900	90427427	1843	1843	1843	1843	0
421	20230922	122800	90427427	1843	1843	1843	1843	0
422	20230922	122700	90427427	1843	1843	1843	1843	0
423	20230922	122600	90427427	1843	1843	1843	1843	0
424	20230922	122500	90427427	1843	1843	1843	1843	0
425	20230922	122400	90427427	1843	1843	1843	1843	0
426	20230922	122300	90427427	1843	1843	1843	1843	1
427	20230922	122200	90425584	1836	1836	1836	1836	0
428	20230922	122100	90425584	1836	1836	1836	1836	0
429	20230922	122000	90425584	1836	1836	1836	1836	0
430	20230922	121900	90425584	1836	1836	1836	1836	0
431	20230922	121800	90425584	1836	1836	1836	1836	131
432	20230922	121700	90185068	1836	1836	1836	1836	0
433	20230922	121600	90185068	1836	1836	1836	1836	0
434	20230922	121500	90185068	1836	1836	1836	1836	0
435	20230922	121400	90185068	1836	1836	1836	1836	0
436	20230922	121300	90185068	1836	1836	1836	1836	0
437	20230922	121200	90185068	1836	1838	1838	1836	1000
438	20230922	121100	88348704	1842	1842	1842	1842	80
439	20230922	121000	88201344	1842	1838	1842	1838	6
440	20230922	120900	88190304	1838	1840	1840	1838	86
441	20230922	120800	88032070	1840	1840	1840	1840	0
442	20230922	120700	88032070	1840	1840	1840	1840	0
443	20230922	120600	88032070	1840	1840	1840	1840	0
444	20230922	120500	88032070	1840	1840	1840	1840	0
445	20230922	120400	88032070	1840	1840	1840	1840	0
446	20230922	120300	88032070	1840	1840	1840	1840	0
447	20230922	120200	88032070	1840	1840	1840	1840	0
448	20230922	120100	88032070	1840	1840	1840	1840	0
449	20230922	120000	88032070	1840	1840	1840	1840	0
450	20230922	115900	88032070	1840	1840	1840	1840	0
451	20230922	115800	88032070	1840	1840	1840	1840	18
452	20230922	115700	87998950	1840	1845	1845	1840	515
453	20230922	115600	87051000	1845	1845	1845	1845	0
454	20230922	115500	87051000	1845	1845	1845	1845	0
455	20230922	115400	87051000	1845	1845	1845	1845	0
456	20230922	115300	87051000	1845	1845	1845	1845	0
457	20230922	115200	87051000	1845	1845	1845	1845	0
458	20230922	115100	87051000	1845	1845	1845	1845	1
459	20230922	115000	87049155	1844	1844	1844	1844	0
460	20230922	114900	87049155	1844	1844	1844	1844	0
461	20230922	114800	87049155	1844	1844	1844	1844	2
462	20230922	114700	87045467	1840	1840	1840	1840	0
463	20230922	114600	87045467	1840	1840	1840	1840	0
464	20230922	114500	87045467	1840	1840	1840	1840	0
465	20230922	114400	87045467	1840	1840	1840	1840	0
466	20230922	114300	87045467	1840	1840	1840	1840	0
467	20230922	114200	87045467	1840	1840	1840	1840	0
468	20230922	114100	87045467	1840	1840	1840	1840	0
469	20230922	114000	87045467	1840	1840	1840	1840	500
470	20230922	113900	86125467	1845	1845	1845	1845	0
471	20230922	113800	86125467	1845	1845	1845	1845	1
472	20230922	113700	86123622	1845	1845	1845	1845	0
473	20230922	113600	86123622	1845	1845	1845	1845	0
474	20230922	113500	86123622	1845	1845	1845	1845	0
475	20230922	113400	86123622	1845	1845	1845	1845	0
476	20230922	113300	86123622	1845	1845	1845	1845	0
477	20230922	113200	86123622	1845	1845	1845	1845	0
478	20230922	113100	86123622	1845	1845	1845	1845	0
479	20230922	113000	86123622	1845	1845	1845	1845	0
480	20230922	112900	86123622	1845	1845	1845	1845	0
481	20230922	112800	86123622	1845	1845	1845	1845	1
482	20230922	112700	86121777	1840	1840	1840	1840	1
483	20230922	112600	86119937	1840	1840	1840	1840	270
484	20230922	112500	85623137	1840	1841	1841	1840	46
485	20230922	112400	85538487	1840	1840	1840	1840	0
486	20230922	112300	85538487	1840	1840	1840	1840	0
487	20230922	112200	85538487	1840	1841	1841	1840	234
488	20230922	112100	85107698	1841	1841	1841	1841	0
489	20230922	112000	85107698	1841	1841	1841	1841	9
490	20230922	111900	85091129	1840	1840	1840	1840	40
491	20230922	111800	85017529	1840	1840	1840	1840	46
492	20230922	111700	84932889	1846	1846	1846	1846	1
493	20230922	111600	84931043	1840	1841	1841	1840	300
494	20230922	111500	84379013	1846	1846	1846	1846	0
495	20230922	111400	84379013	1846	1846	1846	1846	1
496	20230922	111300	84377167	1846	1846	1846	1846	0
497	20230922	111200	84377167	1846	1846	1846	1846	0
498	20230922	111100	84377167	1846	1846	1846	1846	0
499	20230922	111000	84377167	1846	1846	1846	1846	0
500	20230922	110900	84377167	1846	1845	1846	1845	225
501	20230922	110800	83962011	1846	1846	1846	1846	0
502	20230922	110700	83962011	1846	1846	1846	1846	161
503	20230922	110600	83664805	1846	1846	1846	1846	0
504	20230922	110500	83664805	1846	1846	1846	1846	0
505	20230922	110400	83664805	1846	1846	1846	1846	1
506	20230922	110300	83662959	1845	1845	1845	1845	0
507	20230922	110200	83662959	1845	1845	1845	1845	0
508	20230922	110100	83662959	1845	1845	1845	1845	0
509	20230922	110000	83662959	1845	1845	1845	1845	239
510	20230922	105900	83222004	1845	1845	1845	1845	0
511	20230922	105800	83222004	1845	1845	1845	1845	0
512	20230922	105700	83222004	1845	1845	1845	1845	96
513	20230922	105600	83044884	1845	1845	1845	1845	0
514	20230922	105500	83044884	1845	1839	1845	1839	1247
515	20230922	105400	80751645	1835	1835	1835	1835	0
516	20230922	105300	80751645	1835	1835	1835	1835	0
517	20230922	105200	80751645	1835	1835	1835	1835	0
518	20230922	105100	80751645	1835	1835	1835	1835	0
519	20230922	105000	80751645	1835	1833	1835	1833	1289
520	20230922	104900	78387878	1832	1832	1832	1832	0
521	20230922	104800	78387878	1832	1832	1832	1832	501
522	20230922	104700	77470046	1831	1831	1831	1831	0
523	20230922	104600	77470046	1831	1831	1831	1831	0
524	20230922	104500	77470046	1831	1832	1832	1831	83
525	20230922	104400	77318043	1832	1831	1832	1831	857
526	20230922	104300	75748476	1831	1831	1831	1831	3
527	20230922	104200	75742983	1831	1831	1831	1831	0
528	20230922	104100	75742983	1831	1831	1831	1831	10
529	20230922	104000	75724673	1831	1831	1831	1831	0
530	20230922	103900	75724673	1831	1831	1831	1831	27
531	20230922	103800	75675236	1831	1831	1831	1831	0
532	20230922	103700	75675236	1831	1831	1831	1831	0
533	20230922	103600	75675236	1831	1831	1831	1831	1
534	20230922	103500	75673405	1822	1822	1822	1822	100
535	20230922	103400	75491205	1831	1831	1831	1831	0
536	20230922	103300	75491205	1831	1831	1831	1831	0
537	20230922	103200	75491205	1831	1831	1831	1831	0
538	20230922	103100	75491205	1831	1831	1831	1831	0
539	20230922	103000	75491205	1831	1831	1831	1831	0
540	20230922	102900	75491205	1831	1831	1831	1831	1
541	20230922	102800	75489374	1831	1831	1831	1831	0
542	20230922	102700	75489374	1831	1831	1831	1831	1
543	20230922	102600	75487543	1822	1826	1826	1822	200
544	20230922	102500	75123019	1826	1826	1826	1826	1
545	20230922	102400	75121193	1827	1827	1827	1827	0
546	20230922	102300	75121193	1827	1827	1827	1827	0
547	20230922	102200	75121193	1827	1827	1827	1827	0
548	20230922	102100	75121193	1827	1827	1827	1827	0
549	20230922	102000	75121193	1827	1827	1827	1827	0
550	20230922	101900	75121193	1827	1827	1827	1827	0
551	20230922	101800	75121193	1827	1827	1827	1827	0
552	20230922	101700	75121193	1827	1827	1827	1827	0
553	20230922	101600	75121193	1827	1827	1827	1827	0
554	20230922	101500	75121193	1827	1827	1827	1827	0
555	20230922	101400	75121193	1827	1827	1827	1827	0
556	20230922	101300	75121193	1827	1827	1827	1827	0
557	20230922	101200	75121193	1827	1827	1827	1827	0
558	20230922	101100	75121193	1827	1827	1827	1827	46
559	20230922	101000	75037151	1826	1826	1826	1826	17
560	20230922	100900	75006109	1827	1827	1827	1827	0
561	20230922	100800	75006109	1827	1826	1827	1826	484
562	20230922	100700	74122324	1827	1827	1827	1827	0
563	20230922	100600	74122324	1827	1827	1827	1827	0
564	20230922	100500	74122324	1827	1827	1827	1827	0
565	20230922	100400	74122324	1827	1826	1827	1826	879
566	20230922	100300	72516393	1825	1825	1825	1825	1
567	20230922	100200	72514568	1826	1825	1826	1825	30
568	20230922	100100	72459792	1827	1826	1827	1826	77
569	20230922	100000	72319114	1825	1825	1825	1825	44
570	20230922	095900	72238814	1826	1826	1826	1826	0
571	20230922	095800	72238814	1826	1826	1826	1826	1083
572	20230922	095700	70261256	1826	1826	1826	1826	140
573	20230922	095600	70005616	1826	1825	1826	1825	608
574	20230922	095500	68895413	1822	1822	1822	1822	50
575	20230922	095400	68804313	1826	1826	1826	1826	0
576	20230922	095300	68804313	1826	1825	1826	1825	155
577	20230922	095200	68521305	1822	1822	1822	1822	0
578	20230922	095100	68521305	1822	1822	1822	1822	74
579	20230922	095000	68386477	1822	1822	1822	1822	4
580	20230922	094900	68379189	1820	1822	1822	1820	522
581	20230922	094800	67428305	1823	1823	1823	1823	0
582	20230922	094700	67428305	1823	1823	1823	1823	11
583	20230922	094600	67408252	1822	1822	1822	1822	0
584	20230922	094500	67408252	1822	1822	1822	1822	0
585	20230922	094400	67408252	1822	1822	1822	1822	0
586	20230922	094300	67408252	1822	1822	1822	1822	0
587	20230922	094200	67408252	1822	1822	1823	1822	2630
588	20230922	094100	62616268	1820	1822	1822	1820	2500
589	20230922	094000	58064501	1826	1821	1826	1821	90
590	20230922	093900	57900371	1826	1826	1826	1826	0
591	20230922	093800	57900371	1826	1820	1826	1819	3001
592	20230922	093700	52441154	1819	1819	1819	1819	0
593	20230922	093600	52441154	1819	1815	1819	1815	318
594	20230922	093500	51863708	1819	1819	1819	1819	931
595	20230922	093400	50170219	1815	1815	1815	1815	0
596	20230922	093300	50170219	1815	1815	1815	1815	128
597	20230922	093200	49937899	1815	1819	1819	1815	901
598	20230922	093100	48300139	1819	1828	1828	1819	1001
599	20230922	093000	46479311	1819	1828	1828	1819	3296
600	20230922	092900	40479355	1830	1830	1830	1830	0
601	20230922	092800	40479355	1830	1830	1830	1830	0
602	20230922	092700	40479355	1830	1830	1830	1830	0
603	20230922	092600	40479355	1830	1830	1830	1830	0
604	20230922	092500	40479355	1830	1830	1830	1830	500
605	20230922	092400	39564355	1831	1831	1831	1831	1687
606	20230922	092300	36475458	1830	1833	1833	1830	125
607	20230922	092200	36246528	1834	1834	1834	1834	122
608	20230922	092100	36022780	1834	1834	1834	1834	1
609	20230922	092000	36020946	1820	1838	1838	1820	1038
610	20230922	091900	34123278	1833	1833	1833	1833	0
611	20230922	091800	34123278	1833	1833	1833	1833	0
612	20230922	091700	34123278	1833	1833	1833	1833	0
613	20230922	091600	34123278	1833	1833	1833	1833	1
614	20230922	091500	34121445	1818	1834	1834	1818	901
615	20230922	091400	32483148	1820	1820	1820	1820	0
616	20230922	091300	32483148	1820	1820	1820	1820	200
617	20230922	091200	32119148	1822	1822	1822	1822	41
618	20230922	091100	32044446	1820	1841	1842	1820	512
619	20230922	091000	31112322	1843	1822	1843	1820	425
620	20230922	090900	30337515	1820	1826	1826	1820	2272
621	20230922	090800	26198531	1827	1831	1859	1826	2020
622	20230922	090700	22479033	1831	1831	1831	1831	77
623	20230922	090600	22338046	1833	1830	1833	1830	500
624	20230922	090500	21422454	1826	1835	1835	1826	1621
625	20230922	090400	18452198	1855	1855	1855	1855	0
626	20230922	090300	18452198	1855	1854	1855	1854	454
627	20230922	090200	17610460	1854	1854	1854	1854	300
628	20230922	090100	17054260	1858	1837	1858	1830	641
629	20230922	090000	15870004	1845	1845	1845	1845	2948