KissMeData/011420/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185000	140838652	1838	1838	1838	1838	4166
3	20230919	184900	140838652	1838	1838	1838	1838	0
4	20230919	184800	140838652	1838	1838	1838	1838	0
5	20230919	184700	140838652	1838	1838	1838	1838	0
6	20230919	184600	140838652	1838	1838	1838	1838	0
7	20230919	184500	140838652	1838	1838	1838	1838	0
8	20230919	184400	140838652	1838	1838	1838	1838	0
9	20230919	184300	140838652	1838	1838	1838	1838	0
10	20230919	184200	140838652	1838	1838	1838	1838	0
11	20230919	184100	140838652	1838	1838	1838	1838	0
12	20230919	184000	140838652	1838	1838	1838	1838	0
13	20230919	183900	140838652	1838	1838	1838	1838	0
14	20230919	183800	140838652	1838	1838	1838	1838	0
15	20230919	183700	140838652	1838	1838	1838	1838	0
16	20230919	183600	140838652	1838	1838	1838	1838	0
17	20230919	183500	140838652	1838	1838	1838	1838	0
18	20230919	183400	140838652	1838	1838	1838	1838	0
19	20230919	183300	140838652	1838	1838	1838	1838	0
20	20230919	183200	140838652	1838	1838	1838	1838	0
21	20230919	183100	140838652	1838	1838	1838	1838	0
22	20230919	183000	140838652	1838	1838	1838	1838	0
23	20230919	182900	140838652	1838	1838	1838	1838	0
24	20230919	182800	140838652	1838	1838	1838	1838	0
25	20230919	182700	140838652	1838	1838	1838	1838	0
26	20230919	182600	140838652	1838	1838	1838	1838	0
27	20230919	182500	140838652	1838	1838	1838	1838	0
28	20230919	182400	140838652	1838	1838	1838	1838	0
29	20230919	182300	140838652	1838	1838	1838	1838	0
30	20230919	182200	140838652	1838	1838	1838	1838	0
31	20230919	182100	140838652	1838	1838	1838	1838	0
32	20230919	182000	140838652	1838	1838	1838	1838	4166
33	20230919	181900	140838652	1838	1838	1838	1838	0
34	20230919	181800	140838652	1838	1838	1838	1838	0
35	20230919	181700	140838652	1838	1838	1838	1838	0
36	20230919	181600	140838652	1838	1838	1838	1838	0
37	20230919	181500	140838652	1838	1838	1838	1838	0
38	20230919	181400	140838652	1838	1838	1838	1838	0
39	20230919	181300	140838652	1838	1838	1838	1838	0
40	20230919	181200	140838652	1838	1838	1838	1838	0
41	20230919	181100	140838652	1838	1838	1838	1838	0
42	20230919	181000	140838652	1838	1838	1838	1838	0
43	20230919	180900	140838652	1838	1838	1838	1838	0
44	20230919	180800	140838652	1838	1838	1838	1838	0
45	20230919	180700	140838652	1838	1838	1838	1838	0
46	20230919	180600	140838652	1838	1838	1838	1838	0
47	20230919	180500	140838652	1838	1838	1838	1838	0
48	20230919	180400	140838652	1838	1838	1838	1838	0
49	20230919	180300	140838652	1838	1838	1838	1838	0
50	20230919	180200	140838652	1838	1838	1838	1838	0
51	20230919	180100	140838652	1838	1838	1838	1838	0
52	20230919	180000	140838652	1838	1838	1838	1838	0
53	20230919	175900	140838652	1838	1838	1838	1838	0
54	20230919	175800	140838652	1838	1838	1838	1838	0
55	20230919	175700	140838652	1838	1838	1838	1838	0
56	20230919	175600	140838652	1838	1838	1838	1838	0
57	20230919	175500	140838652	1838	1838	1838	1838	0
58	20230919	175400	140838652	1838	1838	1838	1838	0
59	20230919	175300	140838652	1838	1838	1838	1838	0
60	20230919	175200	140838652	1838	1838	1838	1838	0
61	20230919	175100	140838652	1838	1838	1838	1838	0
62	20230919	175000	140838652	1838	1838	1838	1838	4166
63	20230919	174900	140838652	1838	1838	1838	1838	0
64	20230919	174800	140838652	1838	1838	1838	1838	0
65	20230919	174700	140838652	1838	1838	1838	1838	0
66	20230919	174600	140838652	1838	1838	1838	1838	0
67	20230919	174500	140838652	1838	1838	1838	1838	0
68	20230919	174400	140838652	1838	1838	1838	1838	0
69	20230919	174300	140838652	1838	1838	1838	1838	0
70	20230919	174200	140838652	1838	1838	1838	1838	0
71	20230919	174100	140838652	1838	1838	1838	1838	0
72	20230919	174000	140838652	1838	1838	1838	1838	0
73	20230919	173900	140838652	1838	1838	1838	1838	0
74	20230919	173800	140838652	1838	1838	1838	1838	0
75	20230919	173700	140838652	1838	1838	1838	1838	0
76	20230919	173600	140838652	1838	1838	1838	1838	0
77	20230919	173500	140838652	1838	1838	1838	1838	0
78	20230919	173400	140838652	1838	1838	1838	1838	0
79	20230919	173300	140838652	1838	1838	1838	1838	0
80	20230919	173200	140838652	1838	1838	1838	1838	0
81	20230919	173100	140838652	1838	1838	1838	1838	0
82	20230919	173000	140838652	1838	1838	1838	1838	0
83	20230919	172900	140838652	1838	1838	1838	1838	0
84	20230919	172800	140838652	1838	1838	1838	1838	0
85	20230919	172700	140838652	1838	1838	1838	1838	0
86	20230919	172600	140838652	1838	1838	1838	1838	0
87	20230919	172500	140838652	1838	1838	1838	1838	0
88	20230919	172400	140838652	1838	1838	1838	1838	0
89	20230919	172300	140838652	1838	1838	1838	1838	0
90	20230919	172200	140838652	1838	1838	1838	1838	0
91	20230919	172100	140838652	1838	1838	1838	1838	0
92	20230919	172000	140838652	1838	1838	1838	1838	4166
93	20230919	171900	140838652	1838	1838	1838	1838	0
94	20230919	171800	140838652	1838	1838	1838	1838	0
95	20230919	171700	140838652	1838	1838	1838	1838	0
96	20230919	171600	140838652	1838	1838	1838	1838	0
97	20230919	171500	140838652	1838	1838	1838	1838	0
98	20230919	171400	140838652	1838	1838	1838	1838	0
99	20230919	171300	140838652	1838	1838	1838	1838	0
100	20230919	171200	140838652	1838	1838	1838	1838	0
101	20230919	171100	140838652	1838	1838	1838	1838	0
102	20230919	171000	140838652	1838	1838	1838	1838	0
103	20230919	170900	140838652	1838	1838	1838	1838	0
104	20230919	170800	140838652	1838	1838	1838	1838	0
105	20230919	170700	140838652	1838	1838	1838	1838	0
106	20230919	170600	140838652	1838	1838	1838	1838	0
107	20230919	170500	140838652	1838	1838	1838	1838	0
108	20230919	170400	140838652	1838	1838	1838	1838	0
109	20230919	170300	140838652	1838	1838	1838	1838	0
110	20230919	170200	140838652	1838	1838	1838	1838	0
111	20230919	170100	140838652	1838	1838	1838	1838	0
112	20230919	170000	140838652	1838	1838	1838	1838	0
113	20230919	165900	140838652	1838	1838	1838	1838	0
114	20230919	165800	140838652	1838	1838	1838	1838	0
115	20230919	165700	140838652	1838	1838	1838	1838	0
116	20230919	165600	140838652	1838	1838	1838	1838	0
117	20230919	165500	140838652	1838	1838	1838	1838	0
118	20230919	165400	140838652	1838	1838	1838	1838	0
119	20230919	165300	140838652	1838	1838	1838	1838	0
120	20230919	165200	140838652	1838	1838	1838	1838	0
121	20230919	165100	140838652	1838	1838	1838	1838	0
122	20230919	165000	140838652	1838	1838	1838	1838	4166
123	20230919	164900	140838652	1838	1838	1838	1838	0
124	20230919	164800	140838652	1838	1838	1838	1838	0
125	20230919	164700	140838652	1838	1838	1838	1838	0
126	20230919	164600	140838652	1838	1838	1838	1838	0
127	20230919	164500	140838652	1838	1838	1838	1838	0
128	20230919	164400	140838652	1838	1838	1838	1838	0
129	20230919	164300	140838652	1838	1838	1838	1838	0
130	20230919	164200	140838652	1838	1838	1838	1838	0
131	20230919	164100	140838652	1838	1838	1838	1838	0
132	20230919	164000	140838652	1838	1838	1838	1838	0
133	20230919	163900	140838652	1838	1838	1838	1838	0
134	20230919	163800	140838652	1838	1838	1838	1838	0
135	20230919	163700	140838652	1838	1838	1838	1838	0
136	20230919	163600	140838652	1838	1838	1838	1838	0
137	20230919	163500	140838652	1838	1838	1838	1838	0
138	20230919	163400	140838652	1838	1838	1838	1838	0
139	20230919	163300	140838652	1838	1838	1838	1838	0
140	20230919	163200	140838652	1838	1838	1838	1838	0
141	20230919	163100	140838652	1838	1838	1838	1838	0
142	20230919	163000	140838652	1838	1838	1838	1838	0
143	20230919	162900	140838652	1838	1838	1838	1838	0
144	20230919	162800	140838652	1838	1838	1838	1838	0
145	20230919	162700	140838652	1838	1838	1838	1838	0
146	20230919	162600	140838652	1838	1838	1838	1838	0
147	20230919	162500	140838652	1838	1838	1838	1838	0
148	20230919	162400	140838652	1838	1838	1838	1838	0
149	20230919	162300	140838652	1838	1838	1838	1838	0
150	20230919	162200	140838652	1838	1838	1838	1838	0
151	20230919	162100	140838652	1838	1838	1838	1838	0
152	20230919	162000	140838652	1838	1838	1838	1838	4166
153	20230919	161900	140838652	1838	1838	1838	1838	0
154	20230919	161800	140838652	1838	1838	1838	1838	0
155	20230919	161700	140838652	1838	1838	1838	1838	0
156	20230919	161600	140838652	1838	1838	1838	1838	0
157	20230919	161500	140838652	1838	1838	1838	1838	0
158	20230919	161400	140838652	1838	1838	1838	1838	0
159	20230919	161300	140838652	1838	1838	1838	1838	0
160	20230919	161200	140838652	1838	1838	1838	1838	0
161	20230919	161100	140838652	1838	1838	1838	1838	0
162	20230919	161000	140838652	1838	1838	1838	1838	0
163	20230919	160900	140838652	1838	1838	1838	1838	0
164	20230919	160800	140838652	1838	1838	1838	1838	0
165	20230919	160700	140838652	1838	1838	1838	1838	0
166	20230919	160600	140838652	1838	1838	1838	1838	0
167	20230919	160500	140838652	1838	1838	1838	1838	0
168	20230919	160400	140838652	1838	1838	1838	1838	0
169	20230919	160300	140838652	1838	1838	1838	1838	0
170	20230919	160200	140838652	1838	1838	1838	1838	0
171	20230919	160100	140838652	1838	1838	1838	1838	0
172	20230919	160000	140838652	1838	1838	1838	1838	0
173	20230919	155900	140838652	1838	1838	1838	1838	0
174	20230919	155800	140838652	1838	1838	1838	1838	0
175	20230919	155700	140838652	1838	1838	1838	1838	0
176	20230919	155600	140838652	1838	1838	1838	1838	0
177	20230919	155500	140838652	1838	1838	1838	1838	0
178	20230919	155400	140838652	1838	1838	1838	1838	0
179	20230919	155300	140838652	1838	1838	1838	1838	0
180	20230919	155200	140838652	1838	1838	1838	1838	0
181	20230919	155100	140838652	1838	1838	1838	1838	0
182	20230919	155000	140838652	1838	1838	1838	1838	4166
183	20230919	154900	140838652	1838	1838	1838	1838	0
184	20230919	154800	140838652	1838	1838	1838	1838	0
185	20230919	154700	140838652	1838	1838	1838	1838	0
186	20230919	154600	140838652	1838	1838	1838	1838	0
187	20230919	154500	140838652	1838	1838	1838	1838	0
188	20230919	154400	140838652	1838	1838	1838	1838	0
189	20230919	154300	140838652	1838	1838	1838	1838	0
190	20230919	154200	140838652	1838	1838	1838	1838	0
191	20230919	154100	140838652	1838	1838	1838	1838	0
192	20230919	154000	140838652	1838	1838	1838	1838	0
193	20230919	153900	140838652	1838	1838	1838	1838	0
194	20230919	153800	140838652	1838	1838	1838	1838	0
195	20230919	153700	140838652	1838	1838	1838	1838	0
196	20230919	153600	140838652	1838	1838	1838	1838	0
197	20230919	153500	140838652	1838	1838	1838	1838	0
198	20230919	153400	140838652	1838	1838	1838	1838	0
199	20230919	153300	140838652	1838	1838	1838	1838	0
200	20230919	153200	140838652	1838	1838	1838	1838	0
201	20230919	153100	140838652	1838	1838	1838	1838	0
202	20230919	153000	140838652	1838	1838	1838	1838	4166
203	20230919	152900	133181544	1847	1847	1847	1847	0
204	20230919	152800	133181544	1847	1847	1847	1847	0
205	20230919	152700	133181544	1847	1847	1847	1847	0
206	20230919	152600	133181544	1847	1847	1847	1847	0
207	20230919	152500	133181544	1847	1847	1847	1847	0
208	20230919	152400	133181544	1847	1847	1847	1847	0
209	20230919	152300	133181544	1847	1847	1847	1847	0
210	20230919	152200	133181544	1847	1847	1847	1847	0
211	20230919	152100	133181544	1847	1847	1847	1847	0
212	20230919	152000	133181544	1847	1847	1847	1847	0
213	20230919	151900	133181544	1847	1839	1847	1839	79
214	20230919	151800	133035744	1846	1846	1846	1846	0
215	20230919	151700	133035744	1846	1839	1846	1839	139
216	20230919	151600	132780023	1840	1840	1840	1840	1
217	20230919	151500	132778183	1839	1840	1840	1839	1208
218	20230919	151400	130556168	1839	1839	1839	1839	0
219	20230919	151300	130556168	1839	1839	1839	1839	0
220	20230919	151200	130556168	1839	1839	1839	1839	0
221	20230919	151100	130556168	1839	1840	1840	1839	94
222	20230919	151000	130383272	1846	1846	1846	1846	0
223	20230919	150900	130383272	1846	1846	1846	1846	0
224	20230919	150800	130383272	1846	1846	1846	1846	10
225	20230919	150700	130364812	1846	1846	1846	1846	2
226	20230919	150600	130361120	1845	1845	1845	1845	632
227	20230919	150500	129195080	1845	1845	1845	1845	2
228	20230919	150400	129191390	1839	1844	1844	1839	66
229	20230919	150300	129069981	1844	1845	1845	1844	2
230	20230919	150200	129066292	1845	1845	1845	1845	0
231	20230919	150100	129066292	1845	1845	1845	1845	0
232	20230919	150000	129066292	1845	1845	1845	1845	3
233	20230919	145900	129060757	1845	1839	1845	1839	64
234	20230919	145800	128943043	1839	1840	1840	1839	1976
235	20230919	145700	125308179	1845	1845	1845	1845	8
236	20230919	145600	125293419	1845	1845	1845	1845	1
237	20230919	145500	125291574	1840	1840	1840	1840	0
238	20230919	145400	125291574	1840	1840	1840	1840	195
239	20230919	145300	124932774	1846	1846	1846	1846	0
240	20230919	145200	124932774	1846	1839	1846	1839	23
241	20230919	145100	124890428	1839	1839	1839	1839	0
242	20230919	145000	124890428	1839	1839	1839	1839	0
243	20230919	144900	124890428	1839	1839	1839	1839	53
244	20230919	144800	124792961	1847	1847	1847	1847	3
245	20230919	144700	124787420	1839	1839	1839	1839	500
246	20230919	144600	123867920	1839	1839	1839	1839	630
247	20230919	144500	122709350	1839	1839	1839	1839	0
248	20230919	144400	122709350	1839	1847	1847	1839	650
249	20230919	144300	121513592	1839	1839	1839	1839	500
250	20230919	144200	120594092	1848	1848	1848	1848	0
251	20230919	144100	120594092	1848	1848	1848	1848	0
252	20230919	144000	120594092	1848	1848	1848	1839	751
253	20230919	143900	119210544	1848	1848	1848	1848	0
254	20230919	143800	119210544	1848	1848	1848	1848	0
255	20230919	143700	119210544	1848	1848	1848	1848	105
256	20230919	143600	119016504	1848	1846	1848	1846	201
257	20230919	143500	118645448	1846	1846	1846	1846	60
258	20230919	143400	118534688	1846	1846	1846	1846	0
259	20230919	143300	118534688	1846	1846	1846	1846	7
260	20230919	143200	118521766	1846	1846	1846	1846	0
261	20230919	143100	118521766	1846	1846	1846	1846	0
262	20230919	143000	118521766	1846	1846	1846	1846	1
263	20230919	142900	118519920	1845	1845	1845	1845	470
264	20230919	142800	117652770	1848	1848	1848	1848	0
265	20230919	142700	117652770	1848	1845	1848	1845	300
266	20230919	142600	117099265	1845	1845	1845	1845	0
267	20230919	142500	117099265	1845	1845	1845	1845	10
268	20230919	142400	117080815	1845	1845	1845	1845	104
269	20230919	142300	116888935	1846	1846	1846	1846	0
270	20230919	142200	116888935	1846	1846	1846	1845	403
271	20230919	142100	116145038	1846	1841	1846	1838	1345
272	20230919	142000	113669697	1839	1839	1839	1839	0
273	20230919	141900	113669697	1839	1839	1839	1839	0
274	20230919	141800	113669697	1839	1839	1839	1839	0
275	20230919	141700	113669697	1839	1843	1843	1839	1000
276	20230919	141600	111829635	1847	1847	1847	1847	0
277	20230919	141500	111829635	1847	1847	1847	1847	0
278	20230919	141400	111829635	1847	1847	1847	1847	4
279	20230919	141300	111822247	1840	1841	1841	1840	597
280	20230919	141200	110723763	1841	1841	1841	1840	62
281	20230919	141100	110609661	1841	1841	1841	1841	0
282	20230919	141000	110609661	1841	1841	1841	1841	20
283	20230919	140900	110572841	1840	1840	1840	1840	50
284	20230919	140800	110480841	1841	1841	1841	1841	4
285	20230919	140700	110473477	1848	1841	1848	1841	3
286	20230919	140600	110467947	1840	1840	1840	1840	0
287	20230919	140500	110467947	1840	1840	1840	1840	0
288	20230919	140400	110467947	1840	1840	1840	1840	402
289	20230919	140300	109728267	1840	1840	1840	1840	9
290	20230919	140200	109711707	1840	1841	1841	1840	1314
291	20230919	140100	107293943	1841	1841	1841	1841	2
292	20230919	140000	107290261	1841	1841	1841	1841	44
293	20230919	135900	107209257	1841	1841	1841	1841	314
294	20230919	135800	106631183	1841	1841	1841	1841	52
295	20230919	135700	106535451	1850	1850	1850	1850	1
296	20230919	135600	106533601	1841	1841	1841	1841	0
297	20230919	135500	106533601	1841	1841	1841	1841	0
298	20230919	135400	106533601	1841	1841	1841	1841	63
299	20230919	135300	106417618	1850	1850	1850	1850	2
300	20230919	135200	106413918	1850	1850	1850	1850	1
301	20230919	135100	106412068	1841	1841	1841	1841	0
302	20230919	135000	106412068	1841	1841	1841	1841	59
303	20230919	134900	106303449	1841	1841	1841	1841	0
304	20230919	134800	106303449	1841	1841	1841	1841	0
305	20230919	134700	106303449	1841	1841	1841	1841	58
306	20230919	134600	106196671	1841	1841	1841	1841	12
307	20230919	134500	106174579	1841	1841	1841	1841	0
308	20230919	134400	106174579	1841	1841	1841	1841	0
309	20230919	134300	106174579	1841	1841	1842	1841	1061
310	20230919	134200	104221277	1842	1842	1842	1842	0
311	20230919	134100	104221277	1842	1842	1842	1842	100
312	20230919	134000	104037077	1841	1841	1841	1841	0
313	20230919	133900	104037077	1841	1842	1842	1841	1052
314	20230919	133800	102100195	1841	1841	1841	1841	0
315	20230919	133700	102100195	1841	1841	1841	1841	0
316	20230919	133600	102100195	1841	1841	1841	1841	0
317	20230919	133500	102100195	1841	1841	1841	1841	58
318	20230919	133400	101993417	1852	1852	1852	1852	1
319	20230919	133300	101991565	1841	1841	1841	1841	0
320	20230919	133200	101991565	1841	1841	1841	1841	0
321	20230919	133100	101991565	1841	1841	1841	1841	55
322	20230919	133000	101890310	1842	1842	1842	1842	11
323	20230919	132900	101870048	1841	1841	1841	1841	0
324	20230919	132800	101870048	1841	1841	1841	1841	0
325	20230919	132700	101870048	1841	1841	1841	1841	58
326	20230919	132600	101763270	1841	1841	1841	1841	0
327	20230919	132500	101763270	1841	1841	1841	1841	0
328	20230919	132400	101763270	1841	1842	1842	1841	1300
329	20230919	132300	99369267	1842	1842	1842	1842	55
330	20230919	132200	99267957	1841	1841	1841	1841	0
331	20230919	132100	99267957	1841	1841	1841	1841	0
332	20230919	132000	99267957	1841	1841	1841	1841	1
333	20230919	131900	99266116	1850	1850	1850	1850	4
334	20230919	131800	99258716	1852	1852	1852	1852	286
335	20230919	131700	98729044	1852	1852	1852	1852	1
336	20230919	131600	98727192	1843	1843	1843	1843	367
337	20230919	131500	98050811	1842	1842	1842	1842	0
338	20230919	131400	98050811	1842	1841	1842	1841	53
339	20230919	131300	97953237	1842	1843	1843	1842	6
340	20230919	131200	97942183	1841	1844	1844	1841	1287
341	20230919	131100	95571714	1844	1844	1844	1844	1
342	20230919	131000	95569870	1843	1843	1843	1843	0
343	20230919	130900	95569870	1843	1843	1843	1843	61
344	20230919	130800	95457447	1843	1843	1843	1843	0
345	20230919	130700	95457447	1843	1843	1843	1843	0
346	20230919	130600	95457447	1843	1843	1843	1843	0
347	20230919	130500	95457447	1843	1843	1843	1843	337
348	20230919	130400	94836356	1844	1844	1844	1844	0
349	20230919	130300	94836356	1844	1844	1844	1844	0
350	20230919	130200	94836356	1844	1844	1844	1844	0
351	20230919	130100	94836356	1844	1852	1852	1844	3
352	20230919	130000	94830816	1843	1843	1843	1843	0
353	20230919	125900	94830816	1843	1844	1844	1843	840
354	20230919	125800	93282195	1845	1845	1845	1845	0
355	20230919	125700	93282195	1845	1845	1845	1845	1
356	20230919	125600	93280350	1845	1846	1846	1845	102
357	20230919	125500	93092159	1847	1847	1847	1847	1
358	20230919	125400	93090312	1845	1846	1846	1845	695
359	20230919	125300	91808012	1846	1846	1846	1846	0
360	20230919	125200	91808012	1846	1846	1846	1846	0
361	20230919	125100	91808012	1846	1846	1846	1846	558
362	20230919	125000	90777944	1853	1853	1853	1853	0
363	20230919	124900	90777944	1853	1853	1853	1853	0
364	20230919	124800	90777944	1853	1853	1853	1853	0
365	20230919	124700	90777944	1853	1853	1853	1853	0
366	20230919	124600	90777944	1853	1853	1853	1853	9
367	20230919	124500	90761267	1853	1846	1853	1846	278
368	20230919	124400	90248016	1846	1853	1854	1846	1634
369	20230919	124300	87230467	1847	1847	1847	1847	0
370	20230919	124200	87230467	1847	1847	1847	1847	0
371	20230919	124100	87230467	1847	1847	1847	1847	0
372	20230919	124000	87230467	1847	1847	1847	1847	0
373	20230919	123900	87230467	1847	1849	1849	1847	1000
374	20230919	123800	85382279	1851	1851	1851	1851	0
375	20230919	123700	85382279	1851	1851	1851	1851	0
376	20230919	123600	85382279	1851	1851	1851	1851	21
377	20230919	123500	85343408	1853	1853	1853	1853	0
378	20230919	123400	85343408	1853	1853	1853	1853	0
379	20230919	123300	85343408	1853	1853	1853	1853	1
380	20230919	123200	85341555	1850	1850	1850	1850	0
381	20230919	123100	85341555	1850	1850	1850	1850	302
382	20230919	123000	84782855	1851	1851	1851	1851	0
383	20230919	122900	84782855	1851	1851	1851	1851	30
384	20230919	122800	84727325	1851	1853	1853	1850	2154
385	20230919	122700	80742421	1851	1851	1851	1851	6
386	20230919	122600	80731315	1851	1851	1851	1851	0
387	20230919	122500	80731315	1851	1851	1851	1851	18
388	20230919	122400	80697997	1851	1852	1852	1851	1363
389	20230919	122300	78175030	1852	1852	1852	1852	0
390	20230919	122200	78175030	1852	1852	1852	1852	20
391	20230919	122100	78137990	1853	1853	1853	1853	89
392	20230919	122000	77973073	1853	1853	1853	1853	121
393	20230919	121900	77748860	1854	1854	1854	1854	0
394	20230919	121800	77748860	1854	1854	1854	1854	0
395	20230919	121700	77748860	1854	1854	1854	1854	10
396	20230919	121600	77730320	1854	1854	1854	1854	0
397	20230919	121500	77730320	1854	1854	1854	1854	0
398	20230919	121400	77730320	1854	1854	1854	1854	0
399	20230919	121300	77730320	1854	1854	1854	1854	2
400	20230919	121200	77726612	1851	1852	1852	1851	1009
401	20230919	121100	75858453	1851	1851	1851	1851	0
402	20230919	121000	75858453	1851	1851	1851	1851	0
403	20230919	120900	75858453	1851	1851	1851	1851	0
404	20230919	120800	75858453	1851	1851	1851	1851	0
405	20230919	120700	75858453	1851	1851	1851	1851	0
406	20230919	120600	75858453	1851	1851	1851	1851	0
407	20230919	120500	75858453	1851	1851	1851	1851	0
408	20230919	120400	75858453	1851	1851	1851	1851	27
409	20230919	120300	75808476	1851	1852	1852	1851	3
410	20230919	120200	75802921	1852	1851	1852	1851	31
411	20230919	120100	75745536	1851	1851	1851	1851	31
412	20230919	120000	75688155	1863	1863	1863	1863	0
413	20230919	115900	75688155	1863	1863	1863	1863	1
414	20230919	115800	75686292	1851	1851	1851	1851	0
415	20230919	115700	75686292	1851	1851	1851	1851	55
416	20230919	115600	75584487	1863	1863	1863	1863	0
417	20230919	115500	75584487	1863	1863	1863	1863	1
418	20230919	115400	75582624	1851	1851	1851	1851	0
419	20230919	115300	75582624	1851	1851	1851	1851	0
420	20230919	115200	75582624	1851	1852	1852	1851	58
421	20230919	115100	75475263	1851	1851	1851	1851	0
422	20230919	115000	75475263	1851	1851	1851	1851	0
423	20230919	114900	75475263	1851	1851	1851	1851	0
424	20230919	114800	75475263	1851	1851	1851	1851	0
425	20230919	114700	75475263	1851	1851	1851	1851	55
426	20230919	114600	75373458	1852	1852	1852	1852	2
427	20230919	114500	75369754	1851	1851	1851	1851	0
428	20230919	114400	75369754	1851	1851	1851	1851	0
429	20230919	114300	75369754	1851	1851	1851	1851	0
430	20230919	114200	75369754	1851	1851	1851	1851	0
431	20230919	114100	75369754	1851	1851	1851	1851	0
432	20230919	114000	75369754	1851	1851	1851	1851	0
433	20230919	113900	75369754	1851	1851	1851	1851	55
434	20230919	113800	75267949	1854	1854	1854	1854	0
435	20230919	113700	75267949	1854	1854	1854	1854	0
436	20230919	113600	75267949	1854	1854	1854	1854	50
437	20230919	113500	75175249	1854	1854	1854	1854	0
438	20230919	113400	75175249	1854	1854	1854	1854	0
439	20230919	113300	75175249	1854	1854	1854	1854	0
440	20230919	113200	75175249	1854	1854	1854	1854	0
441	20230919	113100	75175249	1854	1854	1854	1854	0
442	20230919	113000	75175249	1854	1852	1854	1852	248
443	20230919	112900	74715657	1851	1851	1851	1851	0
444	20230919	112800	74715657	1851	1851	1851	1851	27
445	20230919	112700	74665680	1851	1852	1852	1851	1059
446	20230919	112600	72704830	1853	1853	1853	1853	221
447	20230919	112500	72295317	1854	1854	1854	1854	14
448	20230919	112400	72269361	1854	1854	1854	1854	0
449	20230919	112300	72269361	1854	1854	1854	1854	56
450	20230919	112200	72165537	1856	1856	1856	1856	1
451	20230919	112100	72163681	1856	1856	1856	1856	104
452	20230919	112000	71970657	1855	1855	1855	1855	14
453	20230919	111900	71944687	1856	1856	1856	1856	0
454	20230919	111800	71944687	1856	1856	1856	1856	11
455	20230919	111700	71924271	1856	1856	1856	1856	0
456	20230919	111600	71924271	1856	1856	1856	1856	0
457	20230919	111500	71924271	1856	1856	1856	1856	1
458	20230919	111400	71922415	1854	1853	1854	1853	3666
459	20230919	111300	65125778	1853	1853	1853	1853	73
460	20230919	111200	64990509	1853	1854	1854	1853	80
461	20230919	111100	64842209	1855	1857	1857	1855	2887
462	20230919	111000	59484139	1858	1867	1867	1858	3863
463	20230919	110900	52277347	1867	1867	1867	1867	0
464	20230919	110800	52277347	1867	1867	1867	1867	14
465	20230919	110700	52251209	1860	1860	1860	1860	0
466	20230919	110600	52251209	1860	1860	1860	1860	0
467	20230919	110500	52251209	1860	1860	1860	1860	208
468	20230919	110400	51864329	1861	1861	1861	1861	0
469	20230919	110300	51864329	1861	1861	1861	1861	500
470	20230919	110200	50933829	1860	1860	1860	1860	27
471	20230919	110100	50883609	1867	1867	1867	1867	0
472	20230919	110000	50883609	1867	1861	1867	1861	135
473	20230919	105900	50632362	1861	1861	1861	1861	28
474	20230919	105800	50580254	1870	1870	1870	1870	4
475	20230919	105700	50572774	1861	1861	1861	1861	200
476	20230919	105600	50200574	1861	1861	1861	1861	0
477	20230919	105500	50200574	1861	1861	1861	1861	0
478	20230919	105400	50200574	1861	1861	1861	1861	101
479	20230919	105300	50012613	1870	1870	1870	1870	0
480	20230919	105200	50012613	1870	1863	1870	1863	6
481	20230919	105100	50001400	1863	1863	1863	1863	0
482	20230919	105000	50001400	1863	1863	1863	1863	0
483	20230919	104900	50001400	1863	1863	1863	1863	2
484	20230919	104800	49997674	1863	1863	1863	1863	16
485	20230919	104700	49967866	1870	1870	1870	1870	0
486	20230919	104600	49967866	1870	1870	1870	1870	0
487	20230919	104500	49967866	1870	1870	1870	1870	3
488	20230919	104400	49962256	1869	1869	1869	1869	0
489	20230919	104300	49962256	1869	1869	1869	1869	159
490	20230919	104200	49665085	1869	1869	1869	1869	0
491	20230919	104100	49665085	1869	1869	1869	1869	1
492	20230919	104000	49663216	1869	1869	1869	1869	119
493	20230919	103900	49440805	1860	1860	1860	1860	0
494	20230919	103800	49440805	1860	1860	1860	1860	1000
495	20230919	103700	47580805	1869	1869	1869	1869	0
496	20230919	103600	47580805	1869	1869	1869	1869	39
497	20230919	103500	47507914	1859	1868	1870	1859	4252
498	20230919	103400	39561744	1866	1866	1866	1866	0
499	20230919	103300	39561744	1866	1866	1866	1866	190
500	20230919	103200	39207204	1866	1866	1866	1866	200
501	20230919	103100	38834004	1870	1870	1870	1870	0
502	20230919	103000	38834004	1870	1870	1870	1870	0
503	20230919	102900	38834004	1870	1870	1870	1870	1
504	20230919	102800	38832134	1859	1859	1859	1859	0
505	20230919	102700	38832134	1859	1859	1859	1859	0
506	20230919	102600	38832134	1859	1859	1859	1859	0
507	20230919	102500	38832134	1859	1859	1859	1859	5
508	20230919	102400	38822839	1859	1859	1859	1859	105
509	20230919	102300	38627644	1859	1859	1859	1859	0
510	20230919	102200	38627644	1859	1859	1859	1859	0
511	20230919	102100	38627644	1859	1859	1859	1859	0
512	20230919	102000	38627644	1859	1859	1859	1859	1197
513	20230919	101900	36402421	1860	1860	1860	1860	0
514	20230919	101800	36402421	1860	1860	1860	1860	1
515	20230919	101700	36400561	1871	1871	1871	1871	0
516	20230919	101600	36400561	1871	1871	1871	1871	2
517	20230919	101500	36396819	1871	1871	1871	1871	1
518	20230919	101400	36394948	1859	1859	1859	1859	0
519	20230919	101300	36394948	1859	1859	1859	1859	424
520	20230919	101200	35606732	1859	1860	1860	1859	1000
521	20230919	101100	33747627	1859	1859	1859	1859	0
522	20230919	101000	33747627	1859	1859	1859	1859	1
523	20230919	100900	33745768	1859	1860	1860	1859	1226
524	20230919	100800	31466410	1860	1860	1860	1860	126
525	20230919	100700	31232050	1872	1872	1872	1872	20
526	20230919	100600	31194610	1871	1871	1871	1871	0
527	20230919	100500	31194610	1871	1859	1871	1859	79
528	20230919	100400	31046813	1858	1858	1858	1858	0
529	20230919	100300	31046813	1858	1859	1859	1858	1000
530	20230919	100200	29188795	1868	1859	1868	1859	202
531	20230919	100100	28813268	1859	1859	1866	1858	104
532	20230919	100000	28620010	1870	1870	1870	1870	0
533	20230919	095900	28620010	1870	1870	1870	1870	16
534	20230919	095800	28590090	1870	1870	1870	1870	0
535	20230919	095700	28590090	1870	1870	1870	1870	1
536	20230919	095600	28588220	1869	1859	1869	1858	758
537	20230919	095500	27179147	1859	1859	1859	1859	251
538	20230919	095400	26712538	1859	1859	1859	1859	102
539	20230919	095300	26522920	1872	1872	1872	1872	0
540	20230919	095200	26522920	1872	1872	1872	1872	0
541	20230919	095100	26522920	1872	1872	1872	1872	0
542	20230919	095000	26522920	1872	1872	1872	1872	0
543	20230919	094900	26522920	1872	1872	1872	1872	0
544	20230919	094800	26522920	1872	1872	1872	1872	10
545	20230919	094700	26504200	1859	1859	1859	1859	0
546	20230919	094600	26504200	1859	1861	1861	1859	435
547	20230919	094500	25695261	1861	1861	1861	1861	0
548	20230919	094400	25695261	1861	1862	1862	1861	180
549	20230919	094300	25360261	1873	1873	1873	1873	396
550	20230919	094200	24618553	1862	1862	1862	1862	0
551	20230919	094100	24618553	1862	1862	1862	1862	66
552	20230919	094000	24495661	1874	1874	1874	1874	14
553	20230919	093900	24469425	1861	1875	1875	1861	90
554	20230919	093800	24301366	1875	1874	1876	1874	62
555	20230919	093700	24185124	1874	1874	1874	1874	10
556	20230919	093600	24166384	1874	1874	1874	1874	118
557	20230919	093500	23945252	1861	1861	1861	1861	0
558	20230919	093400	23945252	1861	1881	1881	1861	5499
559	20230919	093300	13689870	1881	1881	1881	1881	0
560	20230919	093200	13689870	1881	1881	1881	1881	0
561	20230919	093100	13689870	1881	1881	1881	1881	2
562	20230919	093000	13686108	1884	1884	1884	1884	0
563	20230919	092900	13686108	1884	1884	1884	1884	0
564	20230919	092800	13686108	1884	1883	1884	1883	40
565	20230919	092700	13610768	1870	1883	1884	1870	1561
566	20230919	092600	10690052	1884	1884	1884	1884	0
567	20230919	092500	10690052	1884	1884	1884	1884	0
568	20230919	092400	10690052	1884	1885	1885	1884	9
569	20230919	092300	10673089	1885	1887	1887	1871	136
570	20230919	092200	10418009	1887	1887	1887	1887	1
571	20230919	092100	10416122	1876	1876	1876	1876	32
572	20230919	092000	10356090	1889	1889	1889	1889	0
573	20230919	091900	10356090	1889	1881	1889	1881	675
574	20230919	091800	9084578	1881	1877	1881	1877	1620
575	20230919	091700	6039419	1877	1877	1877	1877	0
576	20230919	091600	6039419	1877	1877	1877	1877	0
577	20230919	091500	6039419	1877	1876	1877	1876	402
578	20230919	091400	5284866	1874	1873	1874	1873	478
579	20230919	091300	4389207	1873	1872	1873	1864	478
580	20230919	091200	3494779	1863	1864	1864	1863	209
581	20230919	091100	3105285	1874	1874	1874	1874	152
582	20230919	091000	2820437	1874	1876	1876	1863	451
583	20230919	090900	1977613	1876	1876	1876	1876	0
584	20230919	090800	1977613	1876	1876	1876	1876	0
585	20230919	090700	1977613	1876	1876	1876	1876	0
586	20230919	090600	1977613	1876	1876	1876	1876	0
587	20230919	090500	1977613	1876	1876	1876	1876	0
588	20230919	090400	1977613	1876	1876	1876	1876	11
589	20230919	090300	1956977	1876	1876	1876	1876	1
590	20230919	090200	1955101	1863	1862	1863	1862	228
591	20230919	090100	1530564	1862	1862	1862	1862	3
592	20230919	090000	1524978	1862	1862	1862	1862	819