KissMeData/092600/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	195900	80573579	1516	1516	1516	1516	360
3	20230922	195800	80573579	1516	1516	1516	1516	0
4	20230922	195700	80573579	1516	1516	1516	1516	0
5	20230922	195600	80573579	1516	1516	1516	1516	0
6	20230922	195500	80573579	1516	1516	1516	1516	0
7	20230922	195400	80573579	1516	1516	1516	1516	0
8	20230922	195300	80573579	1516	1516	1516	1516	0
9	20230922	195200	80573579	1516	1516	1516	1516	0
10	20230922	195100	80573579	1516	1516	1516	1516	0
11	20230922	195000	80573579	1516	1516	1516	1516	0
12	20230922	194900	80573579	1516	1516	1516	1516	0
13	20230922	194800	80573579	1516	1516	1516	1516	0
14	20230922	194700	80573579	1516	1516	1516	1516	0
15	20230922	194600	80573579	1516	1516	1516	1516	0
16	20230922	194500	80573579	1516	1516	1516	1516	0
17	20230922	194400	80573579	1516	1516	1516	1516	0
18	20230922	194300	80573579	1516	1516	1516	1516	0
19	20230922	194200	80573579	1516	1516	1516	1516	0
20	20230922	194100	80573579	1516	1516	1516	1516	0
21	20230922	194000	80573579	1516	1516	1516	1516	0
22	20230922	193900	80573579	1516	1516	1516	1516	0
23	20230922	193800	80573579	1516	1516	1516	1516	0
24	20230922	193700	80573579	1516	1516	1516	1516	0
25	20230922	193600	80573579	1516	1516	1516	1516	0
26	20230922	193500	80573579	1516	1516	1516	1516	0
27	20230922	193400	80573579	1516	1516	1516	1516	0
28	20230922	193300	80573579	1516	1516	1516	1516	0
29	20230922	193200	80573579	1516	1516	1516	1516	0
30	20230922	193100	80573579	1516	1516	1516	1516	0
31	20230922	193000	80573579	1516	1516	1516	1516	0
32	20230922	192900	80573579	1516	1516	1516	1516	360
33	20230922	192800	80573579	1516	1516	1516	1516	0
34	20230922	192700	80573579	1516	1516	1516	1516	0
35	20230922	192600	80573579	1516	1516	1516	1516	0
36	20230922	192500	80573579	1516	1516	1516	1516	0
37	20230922	192400	80573579	1516	1516	1516	1516	0
38	20230922	192300	80573579	1516	1516	1516	1516	0
39	20230922	192200	80573579	1516	1516	1516	1516	0
40	20230922	192100	80573579	1516	1516	1516	1516	0
41	20230922	192000	80573579	1516	1516	1516	1516	0
42	20230922	191900	80573579	1516	1516	1516	1516	0
43	20230922	191800	80573579	1516	1516	1516	1516	0
44	20230922	191700	80573579	1516	1516	1516	1516	0
45	20230922	191600	80573579	1516	1516	1516	1516	0
46	20230922	191500	80573579	1516	1516	1516	1516	0
47	20230922	191400	80573579	1516	1516	1516	1516	0
48	20230922	191300	80573579	1516	1516	1516	1516	0
49	20230922	191200	80573579	1516	1516	1516	1516	0
50	20230922	191100	80573579	1516	1516	1516	1516	0
51	20230922	191000	80573579	1516	1516	1516	1516	0
52	20230922	190900	80573579	1516	1516	1516	1516	0
53	20230922	190800	80573579	1516	1516	1516	1516	0
54	20230922	190700	80573579	1516	1516	1516	1516	0
55	20230922	190600	80573579	1516	1516	1516	1516	0
56	20230922	190500	80573579	1516	1516	1516	1516	0
57	20230922	190400	80573579	1516	1516	1516	1516	0
58	20230922	190300	80573579	1516	1516	1516	1516	0
59	20230922	190200	80573579	1516	1516	1516	1516	0
60	20230922	190100	80573579	1516	1516	1516	1516	0
61	20230922	190000	80573579	1516	1516	1516	1516	0
62	20230922	185900	80573579	1516	1516	1516	1516	360
63	20230922	185800	80573579	1516	1516	1516	1516	0
64	20230922	185700	80573579	1516	1516	1516	1516	0
65	20230922	185600	80573579	1516	1516	1516	1516	0
66	20230922	185500	80573579	1516	1516	1516	1516	0
67	20230922	185400	80573579	1516	1516	1516	1516	0
68	20230922	185300	80573579	1516	1516	1516	1516	0
69	20230922	185200	80573579	1516	1516	1516	1516	0
70	20230922	185100	80573579	1516	1516	1516	1516	0
71	20230922	185000	80573579	1516	1516	1516	1516	0
72	20230922	184900	80573579	1516	1516	1516	1516	0
73	20230922	184800	80573579	1516	1516	1516	1516	0
74	20230922	184700	80573579	1516	1516	1516	1516	0
75	20230922	184600	80573579	1516	1516	1516	1516	0
76	20230922	184500	80573579	1516	1516	1516	1516	0
77	20230922	184400	80573579	1516	1516	1516	1516	0
78	20230922	184300	80573579	1516	1516	1516	1516	0
79	20230922	184200	80573579	1516	1516	1516	1516	0
80	20230922	184100	80573579	1516	1516	1516	1516	0
81	20230922	184000	80573579	1516	1516	1516	1516	0
82	20230922	183900	80573579	1516	1516	1516	1516	0
83	20230922	183800	80573579	1516	1516	1516	1516	0
84	20230922	183700	80573579	1516	1516	1516	1516	0
85	20230922	183600	80573579	1516	1516	1516	1516	0
86	20230922	183500	80573579	1516	1516	1516	1516	0
87	20230922	183400	80573579	1516	1516	1516	1516	0
88	20230922	183300	80573579	1516	1516	1516	1516	0
89	20230922	183200	80573579	1516	1516	1516	1516	0
90	20230922	183100	80573579	1516	1516	1516	1516	0
91	20230922	183000	80573579	1516	1516	1516	1516	0
92	20230922	182900	80573579	1516	1516	1516	1516	360
93	20230922	182800	80573579	1516	1516	1516	1516	0
94	20230922	182700	80573579	1516	1516	1516	1516	0
95	20230922	182600	80573579	1516	1516	1516	1516	0
96	20230922	182500	80573579	1516	1516	1516	1516	0
97	20230922	182400	80573579	1516	1516	1516	1516	0
98	20230922	182300	80573579	1516	1516	1516	1516	0
99	20230922	182200	80573579	1516	1516	1516	1516	0
100	20230922	182100	80573579	1516	1516	1516	1516	0
101	20230922	182000	80573579	1516	1516	1516	1516	0
102	20230922	181900	80573579	1516	1516	1516	1516	0
103	20230922	181800	80573579	1516	1516	1516	1516	0
104	20230922	181700	80573579	1516	1516	1516	1516	0
105	20230922	181600	80573579	1516	1516	1516	1516	0
106	20230922	181500	80573579	1516	1516	1516	1516	0
107	20230922	181400	80573579	1516	1516	1516	1516	0
108	20230922	181300	80573579	1516	1516	1516	1516	0
109	20230922	181200	80573579	1516	1516	1516	1516	0
110	20230922	181100	80573579	1516	1516	1516	1516	0
111	20230922	181000	80573579	1516	1516	1516	1516	0
112	20230922	180900	80573579	1516	1516	1516	1516	0
113	20230922	180800	80573579	1516	1516	1516	1516	0
114	20230922	180700	80573579	1516	1516	1516	1516	0
115	20230922	180600	80573579	1516	1516	1516	1516	0
116	20230922	180500	80573579	1516	1516	1516	1516	0
117	20230922	180400	80573579	1516	1516	1516	1516	0
118	20230922	180300	80573579	1516	1516	1516	1516	0
119	20230922	180200	80573579	1516	1516	1516	1516	0
120	20230922	180100	80573579	1516	1516	1516	1516	0
121	20230922	180000	80573579	1516	1516	1516	1516	0
122	20230922	175900	80573579	1516	1516	1516	1516	360
123	20230922	175800	80573579	1516	1516	1516	1516	0
124	20230922	175700	80573579	1516	1516	1516	1516	0
125	20230922	175600	80573579	1516	1516	1516	1516	0
126	20230922	175500	80573579	1516	1516	1516	1516	0
127	20230922	175400	80573579	1516	1516	1516	1516	0
128	20230922	175300	80573579	1516	1516	1516	1516	0
129	20230922	175200	80573579	1516	1516	1516	1516	0
130	20230922	175100	80573579	1516	1516	1516	1516	0
131	20230922	175000	80573579	1516	1516	1516	1516	0
132	20230922	174900	80573579	1516	1516	1516	1516	0
133	20230922	174800	80573579	1516	1516	1516	1516	0
134	20230922	174700	80573579	1516	1516	1516	1516	0
135	20230922	174600	80573579	1516	1516	1516	1516	0
136	20230922	174500	80573579	1516	1516	1516	1516	0
137	20230922	174400	80573579	1516	1516	1516	1516	0
138	20230922	174300	80573579	1516	1516	1516	1516	0
139	20230922	174200	80573579	1516	1516	1516	1516	0
140	20230922	174100	80573579	1516	1516	1516	1516	0
141	20230922	174000	80573579	1516	1516	1516	1516	0
142	20230922	173900	80573579	1516	1516	1516	1516	0
143	20230922	173800	80573579	1516	1516	1516	1516	0
144	20230922	173700	80573579	1516	1516	1516	1516	0
145	20230922	173600	80573579	1516	1516	1516	1516	0
146	20230922	173500	80573579	1516	1516	1516	1516	0
147	20230922	173400	80573579	1516	1516	1516	1516	0
148	20230922	173300	80573579	1516	1516	1516	1516	0
149	20230922	173200	80573579	1516	1516	1516	1516	0
150	20230922	173100	80573579	1516	1516	1516	1516	0
151	20230922	173000	80573579	1516	1516	1516	1516	0
152	20230922	172900	80573579	1516	1516	1516	1516	360
153	20230922	172800	80573579	1516	1516	1516	1516	0
154	20230922	172700	80573579	1516	1516	1516	1516	0
155	20230922	172600	80573579	1516	1516	1516	1516	0
156	20230922	172500	80573579	1516	1516	1516	1516	0
157	20230922	172400	80573579	1516	1516	1516	1516	0
158	20230922	172300	80573579	1516	1516	1516	1516	0
159	20230922	172200	80573579	1516	1516	1516	1516	0
160	20230922	172100	80573579	1516	1516	1516	1516	0
161	20230922	172000	80573579	1516	1516	1516	1516	0
162	20230922	171900	80573579	1516	1516	1516	1516	0
163	20230922	171800	80573579	1516	1516	1516	1516	0
164	20230922	171700	80573579	1516	1516	1516	1516	0
165	20230922	171600	80573579	1516	1516	1516	1516	0
166	20230922	171500	80573579	1516	1516	1516	1516	0
167	20230922	171400	80573579	1516	1516	1516	1516	0
168	20230922	171300	80573579	1516	1516	1516	1516	0
169	20230922	171200	80573579	1516	1516	1516	1516	0
170	20230922	171100	80573579	1516	1516	1516	1516	0
171	20230922	171000	80573579	1516	1516	1516	1516	0
172	20230922	170900	80573579	1516	1516	1516	1516	0
173	20230922	170800	80573579	1516	1516	1516	1516	0
174	20230922	170700	80573579	1516	1516	1516	1516	0
175	20230922	170600	80573579	1516	1516	1516	1516	0
176	20230922	170500	80573579	1516	1516	1516	1516	0
177	20230922	170400	80573579	1516	1516	1516	1516	0
178	20230922	170300	80573579	1516	1516	1516	1516	0
179	20230922	170200	80573579	1516	1516	1516	1516	0
180	20230922	170100	80573579	1516	1516	1516	1516	0
181	20230922	170000	80573579	1516	1516	1516	1516	0
182	20230922	165900	80573579	1516	1516	1516	1516	360
183	20230922	165800	80573579	1516	1516	1516	1516	0
184	20230922	165700	80573579	1516	1516	1516	1516	0
185	20230922	165600	80573579	1516	1516	1516	1516	0
186	20230922	165500	80573579	1516	1516	1516	1516	0
187	20230922	165400	80573579	1516	1516	1516	1516	0
188	20230922	165300	80573579	1516	1516	1516	1516	0
189	20230922	165200	80573579	1516	1516	1516	1516	0
190	20230922	165100	80573579	1516	1516	1516	1516	0
191	20230922	165000	80573579	1516	1516	1516	1516	0
192	20230922	164900	80573579	1516	1516	1516	1516	0
193	20230922	164800	80573579	1516	1516	1516	1516	0
194	20230922	164700	80573579	1516	1516	1516	1516	0
195	20230922	164600	80573579	1516	1516	1516	1516	0
196	20230922	164500	80573579	1516	1516	1516	1516	0
197	20230922	164400	80573579	1516	1516	1516	1516	0
198	20230922	164300	80573579	1516	1516	1516	1516	0
199	20230922	164200	80573579	1516	1516	1516	1516	0
200	20230922	164100	80573579	1516	1516	1516	1516	0
201	20230922	164000	80573579	1516	1516	1516	1516	0
202	20230922	163900	80573579	1516	1516	1516	1516	0
203	20230922	163800	80573579	1516	1516	1516	1516	0
204	20230922	163700	80573579	1516	1516	1516	1516	0
205	20230922	163600	80573579	1516	1516	1516	1516	0
206	20230922	163500	80573579	1516	1516	1516	1516	0
207	20230922	163400	80573579	1516	1516	1516	1516	0
208	20230922	163300	80573579	1516	1516	1516	1516	0
209	20230922	163200	80573579	1516	1516	1516	1516	0
210	20230922	163100	80573579	1516	1516	1516	1516	0
211	20230922	163000	80573579	1516	1516	1516	1516	0
212	20230922	162900	80573579	1516	1516	1516	1516	360
213	20230922	162800	80573579	1516	1516	1516	1516	0
214	20230922	162700	80573579	1516	1516	1516	1516	0
215	20230922	162600	80573579	1516	1516	1516	1516	0
216	20230922	162500	80573579	1516	1516	1516	1516	0
217	20230922	162400	80573579	1516	1516	1516	1516	0
218	20230922	162300	80573579	1516	1516	1516	1516	0
219	20230922	162200	80573579	1516	1516	1516	1516	0
220	20230922	162100	80573579	1516	1516	1516	1516	0
221	20230922	162000	80573579	1516	1516	1516	1516	0
222	20230922	161900	80573579	1516	1516	1516	1516	0
223	20230922	161800	80573579	1516	1516	1516	1516	0
224	20230922	161700	80573579	1516	1516	1516	1516	0
225	20230922	161600	80573579	1516	1516	1516	1516	0
226	20230922	161500	80573579	1516	1516	1516	1516	0
227	20230922	161400	80573579	1516	1516	1516	1516	0
228	20230922	161300	80573579	1516	1516	1516	1516	0
229	20230922	161200	80573579	1516	1516	1516	1516	0
230	20230922	161100	80573579	1516	1516	1516	1516	0
231	20230922	161000	80573579	1516	1516	1516	1516	0
232	20230922	160900	80573579	1516	1516	1516	1516	0
233	20230922	160800	80573579	1516	1516	1516	1516	0
234	20230922	160700	80573579	1516	1516	1516	1516	0
235	20230922	160600	80573579	1516	1516	1516	1516	0
236	20230922	160500	80573579	1516	1516	1516	1516	0
237	20230922	160400	80573579	1516	1516	1516	1516	0
238	20230922	160300	80573579	1516	1516	1516	1516	0
239	20230922	160200	80573579	1516	1516	1516	1516	0
240	20230922	160100	80573579	1516	1516	1516	1516	0
241	20230922	160000	80573579	1516	1516	1516	1516	0
242	20230922	155900	80573579	1516	1516	1516	1516	360
243	20230922	155800	80573579	1516	1516	1516	1516	0
244	20230922	155700	80573579	1516	1516	1516	1516	0
245	20230922	155600	80573579	1516	1516	1516	1516	0
246	20230922	155500	80573579	1516	1516	1516	1516	0
247	20230922	155400	80573579	1516	1516	1516	1516	0
248	20230922	155300	80573579	1516	1516	1516	1516	0
249	20230922	155200	80573579	1516	1516	1516	1516	0
250	20230922	155100	80573579	1516	1516	1516	1516	0
251	20230922	155000	80573579	1516	1516	1516	1516	0
252	20230922	154900	80573579	1516	1516	1516	1516	0
253	20230922	154800	80573579	1516	1516	1516	1516	0
254	20230922	154700	80573579	1516	1516	1516	1516	0
255	20230922	154600	80573579	1516	1516	1516	1516	0
256	20230922	154500	80573579	1516	1516	1516	1516	0
257	20230922	154400	80573579	1516	1516	1516	1516	0
258	20230922	154300	80573579	1516	1516	1516	1516	0
259	20230922	154200	80573579	1516	1516	1516	1516	0
260	20230922	154100	80573579	1516	1516	1516	1516	0
261	20230922	154000	80573579	1516	1516	1516	1516	0
262	20230922	153900	80573579	1516	1516	1516	1516	0
263	20230922	153800	80573579	1516	1516	1516	1516	0
264	20230922	153700	80573579	1516	1516	1516	1516	0
265	20230922	153600	80573579	1516	1516	1516	1516	0
266	20230922	153500	80573579	1516	1516	1516	1516	0
267	20230922	153400	80573579	1516	1516	1516	1516	0
268	20230922	153300	80573579	1516	1516	1516	1516	0
269	20230922	153200	80573579	1516	1516	1516	1516	0
270	20230922	153100	80573579	1516	1516	1516	1516	0
271	20230922	153000	80573579	1516	1516	1516	1516	360
272	20230922	152900	80027819	1511	1511	1511	1511	0
273	20230922	152800	80027819	1511	1511	1511	1511	0
274	20230922	152700	80027819	1511	1511	1511	1511	0
275	20230922	152600	80027819	1511	1511	1511	1511	0
276	20230922	152500	80027819	1511	1511	1511	1511	0
277	20230922	152400	80027819	1511	1511	1511	1511	0
278	20230922	152300	80027819	1511	1511	1511	1511	0
279	20230922	152200	80027819	1511	1511	1511	1511	0
280	20230922	152100	80027819	1511	1511	1511	1511	0
281	20230922	152000	80027819	1511	1511	1511	1511	0
282	20230922	151900	80027819	1511	1511	1511	1511	0
283	20230922	151800	80027819	1511	1511	1511	1511	0
284	20230922	151700	80027819	1511	1511	1511	1511	0
285	20230922	151600	80027819	1511	1511	1511	1511	0
286	20230922	151500	80027819	1511	1511	1511	1511	6
287	20230922	151400	80018753	1511	1511	1511	1511	11
288	20230922	151300	80002132	1510	1510	1510	1510	0
289	20230922	151200	80002132	1510	1510	1510	1510	0
290	20230922	151100	80002132	1510	1512	1512	1510	837
291	20230922	151000	78738175	1511	1515	1516	1511	2046
292	20230922	150900	75640206	1515	1515	1515	1515	0
293	20230922	150800	75640206	1515	1515	1515	1515	0
294	20230922	150700	75640206	1515	1515	1515	1515	0
295	20230922	150600	75640206	1515	1517	1517	1515	1715
296	20230922	150500	73040570	1517	1517	1517	1517	0
297	20230922	150400	73040570	1517	1517	1517	1517	5
298	20230922	150300	73032985	1517	1517	1517	1517	0
299	20230922	150200	73032985	1517	1517	1517	1517	0
300	20230922	150100	73032985	1517	1517	1517	1517	0
301	20230922	150000	73032985	1517	1517	1517	1517	0
302	20230922	145900	73032985	1517	1517	1517	1517	0
303	20230922	145800	73032985	1517	1517	1517	1517	0
304	20230922	145700	73032985	1517	1517	1517	1517	0
305	20230922	145600	73032985	1517	1517	1517	1517	5
306	20230922	145500	73025400	1522	1522	1522	1522	0
307	20230922	145400	73025400	1522	1522	1522	1522	100
308	20230922	145300	72873200	1517	1517	1517	1517	0
309	20230922	145200	72873200	1517	1517	1517	1517	3
310	20230922	145100	72868649	1517	1517	1517	1517	5
311	20230922	145000	72861064	1522	1522	1522	1522	0
312	20230922	144900	72861064	1522	1522	1522	1522	6
313	20230922	144800	72851932	1522	1522	1522	1522	0
314	20230922	144700	72851932	1522	1522	1522	1522	0
315	20230922	144600	72851932	1522	1520	1522	1520	913
316	20230922	144500	71463960	1517	1517	1517	1517	0
317	20230922	144400	71463960	1517	1517	1517	1517	0
318	20230922	144300	71463960	1517	1517	1517	1517	950
319	20230922	144200	70022810	1516	1516	1516	1516	2
320	20230922	144100	70019778	1515	1515	1515	1515	0
321	20230922	144000	70019778	1515	1515	1515	1515	0
322	20230922	143900	70019778	1515	1515	1515	1515	0
323	20230922	143800	70019778	1515	1515	1515	1515	0
324	20230922	143700	70019778	1515	1515	1515	1515	0
325	20230922	143600	70019778	1515	1515	1515	1515	16
326	20230922	143500	69995538	1515	1515	1516	1515	449
327	20230922	143400	69315114	1515	1515	1515	1515	1
328	20230922	143300	69313599	1515	1515	1515	1515	623
329	20230922	143200	68369754	1515	1515	1515	1515	0
330	20230922	143100	68369754	1515	1515	1515	1515	0
331	20230922	143000	68369754	1515	1515	1515	1515	0
332	20230922	142900	68369754	1515	1515	1515	1515	0
333	20230922	142800	68369754	1515	1515	1515	1515	2
334	20230922	142700	68366724	1516	1515	1516	1515	17
335	20230922	142600	68340954	1515	1516	1516	1515	62
336	20230922	142500	68246964	1515	1515	1515	1515	0
337	20230922	142400	68246964	1515	1515	1515	1515	10
338	20230922	142300	68231814	1515	1515	1515	1515	9
339	20230922	142200	68218179	1515	1515	1515	1515	257
340	20230922	142100	67828824	1515	1515	1515	1515	1
341	20230922	142000	67827309	1515	1516	1516	1515	11
342	20230922	141900	67810634	1516	1516	1516	1516	20
343	20230922	141800	67780314	1515	1515	1515	1515	1
344	20230922	141700	67778799	1515	1515	1515	1515	10
345	20230922	141600	67763649	1515	1515	1515	1515	41
346	20230922	141500	67701534	1515	1515	1515	1515	241
347	20230922	141400	67336419	1515	1515	1515	1515	885
348	20230922	141300	65995644	1515	1515	1515	1515	13
349	20230922	141200	65975949	1515	1515	1515	1515	12
350	20230922	141100	65957769	1515	1517	1517	1515	348
351	20230922	141000	65430162	1520	1520	1520	1520	0
352	20230922	140900	65430162	1520	1520	1520	1520	0
353	20230922	140800	65430162	1520	1520	1520	1520	0
354	20230922	140700	65430162	1520	1520	1520	1520	0
355	20230922	140600	65430162	1520	1520	1520	1520	0
356	20230922	140500	65430162	1520	1520	1520	1520	0
357	20230922	140400	65430162	1520	1520	1520	1520	0
358	20230922	140300	65430162	1520	1520	1520	1520	0
359	20230922	140200	65430162	1520	1520	1520	1520	0
360	20230922	140100	65430162	1520	1520	1520	1520	0
361	20230922	140000	65430162	1520	1520	1520	1520	0
362	20230922	135900	65430162	1520	1520	1520	1520	0
363	20230922	135800	65430162	1520	1520	1520	1520	0
364	20230922	135700	65430162	1520	1520	1520	1520	1
365	20230922	135600	65428642	1518	1518	1518	1518	0
366	20230922	135500	65428642	1518	1518	1518	1518	13
367	20230922	135400	65408908	1516	1516	1516	1516	0
368	20230922	135300	65408908	1516	1516	1516	1516	0
369	20230922	135200	65408908	1516	1516	1516	1516	0
370	20230922	135100	65408908	1516	1516	1516	1516	0
371	20230922	135000	65408908	1516	1516	1516	1516	0
372	20230922	134900	65408908	1516	1516	1516	1516	0
373	20230922	134800	65408908	1516	1516	1516	1516	0
374	20230922	134700	65408908	1516	1516	1516	1516	3
375	20230922	134600	65404360	1518	1516	1518	1516	6
376	20230922	134500	65395258	1516	1518	1518	1516	89
377	20230922	134400	65260166	1516	1516	1516	1516	2
378	20230922	134300	65257134	1516	1516	1516	1516	4
379	20230922	134200	65251070	1516	1516	1516	1516	11
380	20230922	134100	65234394	1516	1515	1516	1515	101
381	20230922	134000	65081286	1515	1516	1516	1515	208
382	20230922	133900	64765966	1515	1515	1515	1515	9
383	20230922	133800	64752331	1515	1515	1515	1515	8
384	20230922	133700	64740211	1515	1512	1515	1512	233
385	20230922	133600	64387225	1512	1512	1512	1512	2
386	20230922	133500	64384201	1512	1514	1514	1512	79
387	20230922	133400	64264599	1512	1512	1512	1512	0
388	20230922	133300	64264599	1512	1512	1512	1512	0
389	20230922	133200	64264599	1512	1512	1512	1512	0
390	20230922	133100	64264599	1512	1512	1512	1512	0
391	20230922	133000	64264599	1512	1512	1512	1512	0
392	20230922	132900	64264599	1512	1512	1512	1512	0
393	20230922	132800	64264599	1512	1512	1512	1512	4
394	20230922	132700	64258551	1512	1512	1512	1512	4
395	20230922	132600	64252503	1512	1513	1513	1512	123
396	20230922	132500	64066408	1512	1512	1512	1512	0
397	20230922	132400	64066408	1512	1512	1512	1512	0
398	20230922	132300	64066408	1512	1512	1512	1512	0
399	20230922	132200	64066408	1512	1512	1512	1512	0
400	20230922	132100	64066408	1512	1512	1512	1512	0
401	20230922	132000	64066408	1512	1512	1512	1512	0
402	20230922	131900	64066408	1512	1512	1512	1512	0
403	20230922	131800	64066408	1512	1512	1512	1512	0
404	20230922	131700	64066408	1512	1512	1512	1512	5
405	20230922	131600	64058848	1512	1512	1512	1512	0
406	20230922	131500	64058848	1512	1512	1512	1512	0
407	20230922	131400	64058848	1512	1512	1512	1512	0
408	20230922	131300	64058848	1512	1512	1512	1512	0
409	20230922	131200	64058848	1512	1512	1512	1512	0
410	20230922	131100	64058848	1512	1512	1512	1512	0
411	20230922	131000	64058848	1512	1512	1512	1512	0
412	20230922	130900	64058848	1512	1512	1512	1512	0
413	20230922	130800	64058848	1512	1512	1512	1512	0
414	20230922	130700	64058848	1512	1515	1515	1512	318
415	20230922	130600	63577315	1515	1513	1515	1512	285
416	20230922	130500	63146063	1513	1513	1513	1513	0
417	20230922	130400	63146063	1513	1513	1513	1513	0
418	20230922	130300	63146063	1513	1513	1513	1513	1
419	20230922	130200	63144550	1513	1513	1513	1513	0
420	20230922	130100	63144550	1513	1513	1513	1513	0
421	20230922	130000	63144550	1513	1513	1513	1513	4
422	20230922	125900	63138498	1512	1512	1512	1512	0
423	20230922	125800	63138498	1512	1512	1512	1512	0
424	20230922	125700	63138498	1512	1512	1512	1512	0
425	20230922	125600	63138498	1512	1512	1512	1512	2
426	20230922	125500	63135474	1512	1512	1512	1512	0
427	20230922	125400	63135474	1512	1512	1512	1512	3
428	20230922	125300	63130938	1512	1512	1512	1512	0
429	20230922	125200	63130938	1512	1512	1512	1512	50
430	20230922	125100	63055338	1513	1513	1513	1513	610
431	20230922	125000	62132408	1516	1518	1518	1516	90
432	20230922	124900	61995808	1513	1513	1513	1513	0
433	20230922	124800	61995808	1513	1518	1519	1513	11708
434	20230922	124700	44280462	1518	1518	1518	1518	2
435	20230922	124600	44277426	1520	1520	1520	1520	0
436	20230922	124500	44277426	1520	1520	1520	1520	0
437	20230922	124400	44277426	1520	1519	1520	1519	300
438	20230922	124300	43821550	1514	1514	1514	1514	2
439	20230922	124200	43818522	1514	1514	1514	1514	0
440	20230922	124100	43818522	1514	1514	1514	1514	0
441	20230922	124000	43818522	1514	1514	1514	1514	0
442	20230922	123900	43818522	1514	1514	1514	1514	0
443	20230922	123800	43818522	1514	1514	1514	1514	0
444	20230922	123700	43818522	1514	1514	1514	1514	0
445	20230922	123600	43818522	1514	1514	1514	1514	0
446	20230922	123500	43818522	1514	1514	1514	1514	0
447	20230922	123400	43818522	1514	1514	1514	1514	0
448	20230922	123300	43818522	1514	1514	1514	1514	0
449	20230922	123200	43818522	1514	1514	1514	1514	0
450	20230922	123100	43818522	1514	1514	1514	1514	0
451	20230922	123000	43818522	1514	1514	1514	1514	306
452	20230922	122900	43355238	1514	1514	1514	1514	0
453	20230922	122800	43355238	1514	1514	1514	1514	0
454	20230922	122700	43355238	1514	1514	1514	1514	0
455	20230922	122600	43355238	1514	1514	1514	1514	0
456	20230922	122500	43355238	1514	1514	1514	1514	0
457	20230922	122400	43355238	1514	1514	1514	1514	0
458	20230922	122300	43355238	1514	1515	1515	1513	2355
459	20230922	122200	39790106	1516	1517	1517	1516	639
460	20230922	122100	38821375	1517	1517	1517	1517	290
461	20230922	122000	38381445	1517	1517	1517	1517	400
462	20230922	121900	37774645	1517	1517	1517	1517	0
463	20230922	121800	37774645	1517	1517	1517	1517	0
464	20230922	121700	37774645	1517	1517	1517	1517	0
465	20230922	121600	37774645	1517	1517	1517	1517	0
466	20230922	121500	37774645	1517	1517	1517	1517	0
467	20230922	121400	37774645	1517	1517	1517	1517	0
468	20230922	121300	37774645	1517	1517	1517	1517	0
469	20230922	121200	37774645	1517	1517	1517	1517	0
470	20230922	121100	37774645	1517	1517	1517	1517	3
471	20230922	121000	37770094	1518	1518	1518	1518	0
472	20230922	120900	37770094	1518	1518	1518	1518	0
473	20230922	120800	37770094	1518	1518	1518	1518	585
474	20230922	120700	36882064	1519	1519	1519	1519	10
475	20230922	120600	36866874	1519	1519	1519	1519	0
476	20230922	120500	36866874	1519	1520	1520	1519	367
477	20230922	120400	36309052	1520	1520	1520	1520	0
478	20230922	120300	36309052	1520	1520	1520	1520	0
479	20230922	120200	36309052	1520	1520	1520	1520	0
480	20230922	120100	36309052	1520	1520	1520	1520	0
481	20230922	120000	36309052	1520	1520	1520	1520	0
482	20230922	115900	36309052	1520	1520	1520	1520	0
483	20230922	115800	36309052	1520	1520	1520	1520	0
484	20230922	115700	36309052	1520	1520	1520	1520	0
485	20230922	115600	36309052	1520	1520	1520	1520	0
486	20230922	115500	36309052	1520	1520	1520	1520	0
487	20230922	115400	36309052	1520	1520	1520	1520	0
488	20230922	115300	36309052	1520	1520	1520	1520	0
489	20230922	115200	36309052	1520	1520	1520	1520	0
490	20230922	115100	36309052	1520	1520	1520	1520	0
491	20230922	115000	36309052	1520	1520	1520	1520	0
492	20230922	114900	36309052	1520	1520	1520	1520	0
493	20230922	114800	36309052	1520	1520	1520	1520	2
494	20230922	114700	36306012	1520	1520	1520	1520	0
495	20230922	114600	36306012	1520	1520	1520	1520	0
496	20230922	114500	36306012	1520	1520	1520	1520	0
497	20230922	114400	36306012	1520	1520	1520	1520	5
498	20230922	114300	36298412	1520	1520	1520	1520	0
499	20230922	114200	36298412	1520	1521	1521	1520	100
500	20230922	114100	36146394	1528	1528	1528	1528	0
501	20230922	114000	36146394	1528	1528	1528	1528	0
502	20230922	113900	36146394	1528	1528	1528	1528	550
503	20230922	113800	35305994	1521	1521	1521	1521	0
504	20230922	113700	35305994	1521	1521	1521	1521	0
505	20230922	113600	35305994	1521	1521	1521	1521	0
506	20230922	113500	35305994	1521	1521	1521	1521	0
507	20230922	113400	35305994	1521	1521	1521	1521	0
508	20230922	113300	35305994	1521	1521	1521	1521	0
509	20230922	113200	35305994	1521	1521	1521	1521	0
510	20230922	113100	35305994	1521	1521	1521	1521	0
511	20230922	113000	35305994	1521	1521	1521	1521	0
512	20230922	112900	35305994	1521	1521	1521	1521	10
513	20230922	112800	35290784	1521	1521	1521	1521	100
514	20230922	112700	35138684	1521	1521	1521	1521	100
515	20230922	112600	34986584	1520	1521	1521	1520	86
516	20230922	112500	34855832	1527	1527	1527	1527	1
517	20230922	112400	34854305	1528	1527	1528	1527	40
518	20230922	112300	34793195	1521	1521	1521	1521	0
519	20230922	112200	34793195	1521	1521	1521	1521	0
520	20230922	112100	34793195	1521	1521	1521	1521	0
521	20230922	112000	34793195	1521	1521	1521	1521	0
522	20230922	111900	34793195	1521	1521	1521	1521	0
523	20230922	111800	34793195	1521	1521	1521	1521	5
524	20230922	111700	34785590	1521	1521	1521	1521	0
525	20230922	111600	34785590	1521	1521	1521	1521	0
526	20230922	111500	34785590	1521	1521	1521	1521	0
527	20230922	111400	34785590	1521	1521	1521	1521	3
528	20230922	111300	34781027	1521	1521	1521	1521	7
529	20230922	111200	34770380	1520	1520	1520	1520	0
530	20230922	111100	34770380	1520	1520	1520	1520	0
531	20230922	111000	34770380	1520	1520	1520	1520	0
532	20230922	110900	34770380	1520	1520	1520	1520	0
533	20230922	110800	34770380	1520	1520	1520	1520	45
534	20230922	110700	34701980	1520	1520	1520	1520	0
535	20230922	110600	34701980	1520	1520	1520	1520	0
536	20230922	110500	34701980	1520	1520	1520	1520	0
537	20230922	110400	34701980	1520	1520	1520	1520	40
538	20230922	110300	34641180	1520	1520	1520	1520	160
539	20230922	110200	34397980	1527	1527	1527	1527	0
540	20230922	110100	34397980	1527	1527	1527	1527	0
541	20230922	110000	34397980	1527	1527	1527	1527	0
542	20230922	105900	34397980	1527	1527	1527	1527	0
543	20230922	105800	34397980	1527	1527	1527	1527	15
544	20230922	105700	34375075	1527	1527	1527	1527	21
545	20230922	105600	34343008	1528	1528	1528	1528	0
546	20230922	105500	34343008	1528	1524	1528	1524	240
547	20230922	105400	33976630	1524	1517	1524	1517	92
548	20230922	105300	33837045	1517	1518	1518	1517	166
549	20230922	105200	33585221	1517	1517	1517	1517	15
550	20230922	105100	33562466	1524	1517	1524	1516	55
551	20230922	105000	33478685	1514	1514	1514	1514	0
552	20230922	104900	33478685	1514	1514	1514	1514	0
553	20230922	104800	33478685	1514	1514	1514	1514	0
554	20230922	104700	33478685	1514	1514	1514	1514	0
555	20230922	104600	33478685	1514	1514	1514	1514	0
556	20230922	104500	33478685	1514	1514	1514	1514	0
557	20230922	104400	33478685	1514	1514	1514	1514	0
558	20230922	104300	33478685	1514	1514	1514	1514	0
559	20230922	104200	33478685	1514	1514	1514	1514	0
560	20230922	104100	33478685	1514	1514	1514	1514	0
561	20230922	104000	33478685	1514	1514	1514	1514	0
562	20230922	103900	33478685	1514	1514	1515	1514	20
563	20230922	103800	33448404	1513	1513	1513	1513	0
564	20230922	103700	33448404	1513	1518	1518	1513	20
565	20230922	103600	33418139	1513	1513	1513	1513	0
566	20230922	103500	33418139	1513	1513	1513	1513	0
567	20230922	103400	33418139	1513	1513	1513	1513	0
568	20230922	103300	33418139	1513	1517	1517	1513	3641
569	20230922	103200	27906323	1516	1516	1516	1516	0
570	20230922	103100	27906323	1516	1516	1516	1516	0
571	20230922	103000	27906323	1516	1515	1516	1515	7
572	20230922	102900	27895716	1512	1512	1512	1512	0
573	20230922	102800	27895716	1512	1512	1512	1512	0
574	20230922	102700	27895716	1512	1512	1512	1512	0
575	20230922	102600	27895716	1512	1512	1512	1512	0
576	20230922	102500	27895716	1512	1512	1512	1512	0
577	20230922	102400	27895716	1512	1511	1512	1511	14
578	20230922	102300	27874557	1511	1511	1511	1511	28
579	20230922	102200	27832249	1511	1512	1512	1510	212
580	20230922	102100	27511722	1513	1513	1513	1513	5
581	20230922	102000	27504157	1510	1510	1510	1510	0
582	20230922	101900	27504157	1510	1510	1510	1510	3
583	20230922	101800	27499627	1510	1509	1510	1509	15
584	20230922	101700	27476987	1515	1515	1515	1515	0
585	20230922	101600	27476987	1515	1515	1515	1515	0
586	20230922	101500	27476987	1515	1513	1515	1513	5
587	20230922	101400	27469416	1512	1512	1512	1512	0
588	20230922	101300	27469416	1512	1512	1512	1512	0
589	20230922	101200	27469416	1512	1512	1512	1512	0
590	20230922	101100	27469416	1512	1512	1512	1512	115
591	20230922	101000	27295536	1509	1510	1510	1509	60
592	20230922	100900	27204981	1510	1510	1510	1510	285
593	20230922	100800	26774631	1510	1510	1510	1510	100
594	20230922	100700	26623631	1512	1512	1512	1512	0
595	20230922	100600	26623631	1512	1512	1512	1512	30
596	20230922	100500	26578271	1512	1512	1512	1512	0
597	20230922	100400	26578271	1512	1512	1512	1512	0
598	20230922	100300	26578271	1512	1512	1512	1512	5
599	20230922	100200	26570711	1510	1510	1510	1510	33
600	20230922	100100	26520881	1511	1511	1511	1511	256
601	20230922	100000	26134065	1511	1511	1511	1511	0
602	20230922	095900	26134065	1511	1515	1515	1511	1381
603	20230922	095800	24042010	1516	1516	1516	1516	0
604	20230922	095700	24042010	1516	1516	1516	1516	0
605	20230922	095600	24042010	1516	1516	1516	1516	0
606	20230922	095500	24042010	1516	1516	1516	1516	0
607	20230922	095400	24042010	1516	1516	1516	1516	0
608	20230922	095300	24042010	1516	1516	1516	1516	5
609	20230922	095200	24034430	1515	1515	1515	1515	0
610	20230922	095100	24034430	1515	1517	1517	1515	953
611	20230922	095000	22590513	1524	1524	1524	1524	0
612	20230922	094900	22590513	1524	1524	1524	1524	10
613	20230922	094800	22575273	1524	1524	1524	1524	0
614	20230922	094700	22575273	1524	1524	1524	1524	0
615	20230922	094600	22575273	1524	1524	1524	1524	0
616	20230922	094500	22575273	1524	1524	1524	1524	0
617	20230922	094400	22575273	1524	1524	1524	1524	0
618	20230922	094300	22575273	1524	1524	1524	1524	0
619	20230922	094200	22575273	1524	1524	1524	1524	0
620	20230922	094100	22575273	1524	1524	1524	1524	790
621	20230922	094000	21371313	1524	1524	1524	1524	6
622	20230922	093900	21362169	1524	1524	1524	1524	0
623	20230922	093800	21362169	1524	1524	1524	1524	3
624	20230922	093700	21357597	1524	1524	1524	1524	0
625	20230922	093600	21357597	1524	1524	1524	1524	5
626	20230922	093500	21349977	1524	1524	1524	1524	1
627	20230922	093400	21348453	1524	1524	1524	1524	1
628	20230922	093300	21346929	1524	1523	1524	1523	4
629	20230922	093200	21340836	1523	1523	1523	1523	1
630	20230922	093100	21339313	1518	1526	1526	1518	3007
631	20230922	093000	16773193	1519	1519	1519	1519	0
632	20230922	092900	16773193	1519	1520	1520	1519	400
633	20230922	092800	16165543	1519	1520	1520	1519	606
634	20230922	092700	15245028	1519	1521	1521	1519	4000
635	20230922	092600	9167616	1520	1527	1527	1520	985
636	20230922	092500	7669522	1527	1527	1527	1527	0
637	20230922	092400	7669522	1527	1520	1527	1520	508
638	20230922	092300	6897348	1527	1527	1527	1527	1
639	20230922	092200	6895821	1518	1518	1518	1518	0
640	20230922	092100	6895821	1518	1518	1518	1518	0
641	20230922	092000	6895821	1518	1518	1518	1518	0
642	20230922	091900	6895821	1518	1518	1518	1518	0
643	20230922	091800	6895821	1518	1518	1518	1518	0
644	20230922	091700	6895821	1518	1518	1518	1518	0
645	20230922	091600	6895821	1518	1518	1518	1518	0
646	20230922	091500	6895821	1518	1518	1518	1518	0
647	20230922	091400	6895821	1518	1520	1520	1518	2000
648	20230922	091300	3858647	1528	1528	1528	1528	0
649	20230922	091200	3858647	1528	1528	1528	1528	0
650	20230922	091100	3858647	1528	1528	1528	1528	0
651	20230922	091000	3858647	1528	1529	1529	1528	1010
652	20230922	090900	2315357	1526	1526	1526	1526	0
653	20230922	090800	2315357	1526	1525	1533	1525	610
654	20230922	090700	1383915	1526	1526	1526	1526	5
655	20230922	090600	1376285	1526	1527	1528	1526	110
656	20230922	090500	1208241	1528	1521	1528	1502	801
657	20230922	090400	3020	1510	1510	1510	1510	0
658	20230922	090300	3020	1510	1510	1510	1510	0
659	20230922	090200	3020	1510	1510	1510	1510	0
660	20230922	090100	3020	1510	1510	1510	1510	0
661	20230922	090000	3020	1510	1510	1510	1510	2