KissMeData/060240/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192400	124397371	1761	1761	1761	1761	576
3	20230915	192300	124397371	1761	1761	1761	1761	0
4	20230915	192200	124397371	1761	1761	1761	1761	0
5	20230915	192100	124397371	1761	1761	1761	1761	0
6	20230915	192000	124397371	1761	1761	1761	1761	0
7	20230915	191900	124397371	1761	1761	1761	1761	0
8	20230915	191800	124397371	1761	1761	1761	1761	0
9	20230915	191700	124397371	1761	1761	1761	1761	0
10	20230915	191600	124397371	1761	1761	1761	1761	0
11	20230915	191500	124397371	1761	1761	1761	1761	0
12	20230915	191400	124397371	1761	1761	1761	1761	0
13	20230915	191300	124397371	1761	1761	1761	1761	0
14	20230915	191200	124397371	1761	1761	1761	1761	0
15	20230915	191100	124397371	1761	1761	1761	1761	0
16	20230915	191000	124397371	1761	1761	1761	1761	0
17	20230915	190900	124397371	1761	1761	1761	1761	0
18	20230915	190800	124397371	1761	1761	1761	1761	0
19	20230915	190700	124397371	1761	1761	1761	1761	0
20	20230915	190600	124397371	1761	1761	1761	1761	0
21	20230915	190500	124397371	1761	1761	1761	1761	0
22	20230915	190400	124397371	1761	1761	1761	1761	0
23	20230915	190300	124397371	1761	1761	1761	1761	0
24	20230915	190200	124397371	1761	1761	1761	1761	0
25	20230915	190100	124397371	1761	1761	1761	1761	0
26	20230915	190000	124397371	1761	1761	1761	1761	0
27	20230915	185900	124397371	1761	1761	1761	1761	0
28	20230915	185800	124397371	1761	1761	1761	1761	0
29	20230915	185700	124397371	1761	1761	1761	1761	0
30	20230915	185600	124397371	1761	1761	1761	1761	0
31	20230915	185500	124397371	1761	1761	1761	1761	0
32	20230915	185400	124397371	1761	1761	1761	1761	576
33	20230915	185300	124397371	1761	1761	1761	1761	0
34	20230915	185200	124397371	1761	1761	1761	1761	0
35	20230915	185100	124397371	1761	1761	1761	1761	0
36	20230915	185000	124397371	1761	1761	1761	1761	0
37	20230915	184900	124397371	1761	1761	1761	1761	0
38	20230915	184800	124397371	1761	1761	1761	1761	0
39	20230915	184700	124397371	1761	1761	1761	1761	0
40	20230915	184600	124397371	1761	1761	1761	1761	0
41	20230915	184500	124397371	1761	1761	1761	1761	0
42	20230915	184400	124397371	1761	1761	1761	1761	0
43	20230915	184300	124397371	1761	1761	1761	1761	0
44	20230915	184200	124397371	1761	1761	1761	1761	0
45	20230915	184100	124397371	1761	1761	1761	1761	0
46	20230915	184000	124397371	1761	1761	1761	1761	0
47	20230915	183900	124397371	1761	1761	1761	1761	0
48	20230915	183800	124397371	1761	1761	1761	1761	0
49	20230915	183700	124397371	1761	1761	1761	1761	0
50	20230915	183600	124397371	1761	1761	1761	1761	0
51	20230915	183500	124397371	1761	1761	1761	1761	0
52	20230915	183400	124397371	1761	1761	1761	1761	0
53	20230915	183300	124397371	1761	1761	1761	1761	0
54	20230915	183200	124397371	1761	1761	1761	1761	0
55	20230915	183100	124397371	1761	1761	1761	1761	0
56	20230915	183000	124397371	1761	1761	1761	1761	0
57	20230915	182900	124397371	1761	1761	1761	1761	0
58	20230915	182800	124397371	1761	1761	1761	1761	0
59	20230915	182700	124397371	1761	1761	1761	1761	0
60	20230915	182600	124397371	1761	1761	1761	1761	0
61	20230915	182500	124397371	1761	1761	1761	1761	0
62	20230915	182400	124397371	1761	1761	1761	1761	576
63	20230915	182300	124397371	1761	1761	1761	1761	0
64	20230915	182200	124397371	1761	1761	1761	1761	0
65	20230915	182100	124397371	1761	1761	1761	1761	0
66	20230915	182000	124397371	1761	1761	1761	1761	0
67	20230915	181900	124397371	1761	1761	1761	1761	0
68	20230915	181800	124397371	1761	1761	1761	1761	0
69	20230915	181700	124397371	1761	1761	1761	1761	0
70	20230915	181600	124397371	1761	1761	1761	1761	0
71	20230915	181500	124397371	1761	1761	1761	1761	0
72	20230915	181400	124397371	1761	1761	1761	1761	0
73	20230915	181300	124397371	1761	1761	1761	1761	0
74	20230915	181200	124397371	1761	1761	1761	1761	0
75	20230915	181100	124397371	1761	1761	1761	1761	0
76	20230915	181000	124397371	1761	1761	1761	1761	0
77	20230915	180900	124397371	1761	1761	1761	1761	0
78	20230915	180800	124397371	1761	1761	1761	1761	0
79	20230915	180700	124397371	1761	1761	1761	1761	0
80	20230915	180600	124397371	1761	1761	1761	1761	0
81	20230915	180500	124397371	1761	1761	1761	1761	0
82	20230915	180400	124397371	1761	1761	1761	1761	0
83	20230915	180300	124397371	1761	1761	1761	1761	0
84	20230915	180200	124397371	1761	1761	1761	1761	0
85	20230915	180100	124397371	1761	1761	1761	1761	0
86	20230915	180000	124397371	1761	1761	1761	1761	0
87	20230915	175900	124397371	1761	1761	1761	1761	0
88	20230915	175800	124397371	1761	1761	1761	1761	0
89	20230915	175700	124397371	1761	1761	1761	1761	0
90	20230915	175600	124397371	1761	1761	1761	1761	0
91	20230915	175500	124397371	1761	1761	1761	1761	0
92	20230915	175400	124397371	1761	1761	1761	1761	576
93	20230915	175300	124397371	1761	1761	1761	1761	0
94	20230915	175200	124397371	1761	1761	1761	1761	0
95	20230915	175100	124397371	1761	1761	1761	1761	0
96	20230915	175000	124397371	1761	1761	1761	1761	0
97	20230915	174900	124397371	1761	1761	1761	1761	0
98	20230915	174800	124397371	1761	1761	1761	1761	0
99	20230915	174700	124397371	1761	1761	1761	1761	0
100	20230915	174600	124397371	1761	1761	1761	1761	0
101	20230915	174500	124397371	1761	1761	1761	1761	0
102	20230915	174400	124397371	1761	1761	1761	1761	0
103	20230915	174300	124397371	1761	1761	1761	1761	0
104	20230915	174200	124397371	1761	1761	1761	1761	0
105	20230915	174100	124397371	1761	1761	1761	1761	0
106	20230915	174000	124397371	1761	1761	1761	1761	0
107	20230915	173900	124397371	1761	1761	1761	1761	0
108	20230915	173800	124397371	1761	1761	1761	1761	0
109	20230915	173700	124397371	1761	1761	1761	1761	0
110	20230915	173600	124397371	1761	1761	1761	1761	0
111	20230915	173500	124397371	1761	1761	1761	1761	0
112	20230915	173400	124397371	1761	1761	1761	1761	0
113	20230915	173300	124397371	1761	1761	1761	1761	0
114	20230915	173200	124397371	1761	1761	1761	1761	0
115	20230915	173100	124397371	1761	1761	1761	1761	0
116	20230915	173000	124397371	1761	1761	1761	1761	0
117	20230915	172900	124397371	1761	1761	1761	1761	0
118	20230915	172800	124397371	1761	1761	1761	1761	0
119	20230915	172700	124397371	1761	1761	1761	1761	0
120	20230915	172600	124397371	1761	1761	1761	1761	0
121	20230915	172500	124397371	1761	1761	1761	1761	0
122	20230915	172400	124397371	1761	1761	1761	1761	576
123	20230915	172300	124397371	1761	1761	1761	1761	0
124	20230915	172200	124397371	1761	1761	1761	1761	0
125	20230915	172100	124397371	1761	1761	1761	1761	0
126	20230915	172000	124397371	1761	1761	1761	1761	0
127	20230915	171900	124397371	1761	1761	1761	1761	0
128	20230915	171800	124397371	1761	1761	1761	1761	0
129	20230915	171700	124397371	1761	1761	1761	1761	0
130	20230915	171600	124397371	1761	1761	1761	1761	0
131	20230915	171500	124397371	1761	1761	1761	1761	0
132	20230915	171400	124397371	1761	1761	1761	1761	0
133	20230915	171300	124397371	1761	1761	1761	1761	0
134	20230915	171200	124397371	1761	1761	1761	1761	0
135	20230915	171100	124397371	1761	1761	1761	1761	0
136	20230915	171000	124397371	1761	1761	1761	1761	0
137	20230915	170900	124397371	1761	1761	1761	1761	0
138	20230915	170800	124397371	1761	1761	1761	1761	0
139	20230915	170700	124397371	1761	1761	1761	1761	0
140	20230915	170600	124397371	1761	1761	1761	1761	0
141	20230915	170500	124397371	1761	1761	1761	1761	0
142	20230915	170400	124397371	1761	1761	1761	1761	0
143	20230915	170300	124397371	1761	1761	1761	1761	0
144	20230915	170200	124397371	1761	1761	1761	1761	0
145	20230915	170100	124397371	1761	1761	1761	1761	0
146	20230915	170000	124397371	1761	1761	1761	1761	0
147	20230915	165900	124397371	1761	1761	1761	1761	0
148	20230915	165800	124397371	1761	1761	1761	1761	0
149	20230915	165700	124397371	1761	1761	1761	1761	0
150	20230915	165600	124397371	1761	1761	1761	1761	0
151	20230915	165500	124397371	1761	1761	1761	1761	0
152	20230915	165400	124397371	1761	1761	1761	1761	576
153	20230915	165300	124397371	1761	1761	1761	1761	0
154	20230915	165200	124397371	1761	1761	1761	1761	0
155	20230915	165100	124397371	1761	1761	1761	1761	0
156	20230915	165000	124397371	1761	1761	1761	1761	0
157	20230915	164900	124397371	1761	1761	1761	1761	0
158	20230915	164800	124397371	1761	1761	1761	1761	0
159	20230915	164700	124397371	1761	1761	1761	1761	0
160	20230915	164600	124397371	1761	1761	1761	1761	0
161	20230915	164500	124397371	1761	1761	1761	1761	0
162	20230915	164400	124397371	1761	1761	1761	1761	0
163	20230915	164300	124397371	1761	1761	1761	1761	0
164	20230915	164200	124397371	1761	1761	1761	1761	0
165	20230915	164100	124397371	1761	1761	1761	1761	0
166	20230915	164000	124397371	1761	1761	1761	1761	0
167	20230915	163900	124397371	1761	1761	1761	1761	0
168	20230915	163800	124397371	1761	1761	1761	1761	0
169	20230915	163700	124397371	1761	1761	1761	1761	0
170	20230915	163600	124397371	1761	1761	1761	1761	0
171	20230915	163500	124397371	1761	1761	1761	1761	0
172	20230915	163400	124397371	1761	1761	1761	1761	0
173	20230915	163300	124397371	1761	1761	1761	1761	0
174	20230915	163200	124397371	1761	1761	1761	1761	0
175	20230915	163100	124397371	1761	1761	1761	1761	0
176	20230915	163000	124397371	1761	1761	1761	1761	0
177	20230915	162900	124397371	1761	1761	1761	1761	0
178	20230915	162800	124397371	1761	1761	1761	1761	0
179	20230915	162700	124397371	1761	1761	1761	1761	0
180	20230915	162600	124397371	1761	1761	1761	1761	0
181	20230915	162500	124397371	1761	1761	1761	1761	0
182	20230915	162400	124397371	1761	1761	1761	1761	576
183	20230915	162300	124397371	1761	1761	1761	1761	0
184	20230915	162200	124397371	1761	1761	1761	1761	0
185	20230915	162100	124397371	1761	1761	1761	1761	0
186	20230915	162000	124397371	1761	1761	1761	1761	0
187	20230915	161900	124397371	1761	1761	1761	1761	0
188	20230915	161800	124397371	1761	1761	1761	1761	0
189	20230915	161700	124397371	1761	1761	1761	1761	0
190	20230915	161600	124397371	1761	1761	1761	1761	0
191	20230915	161500	124397371	1761	1761	1761	1761	0
192	20230915	161400	124397371	1761	1761	1761	1761	0
193	20230915	161300	124397371	1761	1761	1761	1761	0
194	20230915	161200	124397371	1761	1761	1761	1761	0
195	20230915	161100	124397371	1761	1761	1761	1761	0
196	20230915	161000	124397371	1761	1761	1761	1761	0
197	20230915	160900	124397371	1761	1761	1761	1761	0
198	20230915	160800	124397371	1761	1761	1761	1761	0
199	20230915	160700	124397371	1761	1761	1761	1761	0
200	20230915	160600	124397371	1761	1761	1761	1761	0
201	20230915	160500	124397371	1761	1761	1761	1761	0
202	20230915	160400	124397371	1761	1761	1761	1761	0
203	20230915	160300	124397371	1761	1761	1761	1761	0
204	20230915	160200	124397371	1761	1761	1761	1761	0
205	20230915	160100	124397371	1761	1761	1761	1761	0
206	20230915	160000	124397371	1761	1761	1761	1761	0
207	20230915	155900	124397371	1761	1761	1761	1761	0
208	20230915	155800	124397371	1761	1761	1761	1761	0
209	20230915	155700	124397371	1761	1761	1761	1761	0
210	20230915	155600	124397371	1761	1761	1761	1761	0
211	20230915	155500	124397371	1761	1761	1761	1761	0
212	20230915	155400	124397371	1761	1761	1761	1761	576
213	20230915	155300	124397371	1761	1761	1761	1761	0
214	20230915	155200	124397371	1761	1761	1761	1761	0
215	20230915	155100	124397371	1761	1761	1761	1761	0
216	20230915	155000	124397371	1761	1761	1761	1761	0
217	20230915	154900	124397371	1761	1761	1761	1761	0
218	20230915	154800	124397371	1761	1761	1761	1761	0
219	20230915	154700	124397371	1761	1761	1761	1761	0
220	20230915	154600	124397371	1761	1761	1761	1761	0
221	20230915	154500	124397371	1761	1761	1761	1761	0
222	20230915	154400	124397371	1761	1761	1761	1761	0
223	20230915	154300	124397371	1761	1761	1761	1761	0
224	20230915	154200	124397371	1761	1761	1761	1761	0
225	20230915	154100	124397371	1761	1761	1761	1761	0
226	20230915	154000	124397371	1761	1761	1761	1761	0
227	20230915	153900	124397371	1761	1761	1761	1761	0
228	20230915	153800	124397371	1761	1761	1761	1761	0
229	20230915	153700	124397371	1761	1761	1761	1761	0
230	20230915	153600	124397371	1761	1761	1761	1761	0
231	20230915	153500	124397371	1761	1761	1761	1761	0
232	20230915	153400	124397371	1761	1761	1761	1761	0
233	20230915	153300	124397371	1761	1761	1761	1761	0
234	20230915	153200	124397371	1761	1761	1761	1761	0
235	20230915	153100	124397371	1761	1761	1761	1761	0
236	20230915	153000	124397371	1761	1761	1761	1761	576
237	20230915	152900	123383035	1758	1758	1758	1758	0
238	20230915	152800	123383035	1758	1758	1758	1758	0
239	20230915	152700	123383035	1758	1758	1758	1758	0
240	20230915	152600	123383035	1758	1758	1758	1758	0
241	20230915	152500	123383035	1758	1758	1758	1758	0
242	20230915	152400	123383035	1758	1758	1758	1758	0
243	20230915	152300	123383035	1758	1758	1758	1758	0
244	20230915	152200	123383035	1758	1758	1758	1758	0
245	20230915	152100	123383035	1758	1758	1758	1758	0
246	20230915	152000	123383035	1758	1758	1758	1758	0
247	20230915	151900	123383035	1758	1758	1758	1758	1
248	20230915	151800	123381277	1763	1763	1763	1763	0
249	20230915	151700	123381277	1763	1763	1763	1763	0
250	20230915	151600	123381277	1763	1763	1763	1763	0
251	20230915	151500	123381277	1763	1763	1763	1763	0
252	20230915	151400	123381277	1763	1763	1763	1763	1
253	20230915	151300	123379514	1763	1762	1763	1762	25
254	20230915	151200	123335459	1762	1762	1762	1762	0
255	20230915	151100	123335459	1762	1762	1762	1762	1460
256	20230915	151000	120762939	1762	1762	1762	1762	0
257	20230915	150900	120762939	1762	1762	1762	1762	0
258	20230915	150800	120762939	1762	1762	1762	1762	0
259	20230915	150700	120762939	1762	1762	1762	1762	3
260	20230915	150600	120757653	1762	1762	1762	1755	504
261	20230915	150500	119873050	1762	1762	1762	1761	480
262	20230915	150400	119027291	1762	1762	1762	1762	0
263	20230915	150300	119027291	1762	1762	1762	1762	0
264	20230915	150200	119027291	1762	1762	1762	1762	70
265	20230915	150100	118903951	1762	1762	1762	1762	0
266	20230915	150000	118903951	1762	1762	1762	1762	0
267	20230915	145900	118903951	1762	1762	1762	1762	0
268	20230915	145800	118903951	1762	1762	1762	1762	0
269	20230915	145700	118903951	1762	1762	1762	1762	0
270	20230915	145600	118903951	1762	1762	1762	1762	0
271	20230915	145500	118903951	1762	1762	1762	1762	0
272	20230915	145400	118903951	1762	1762	1762	1762	0
273	20230915	145300	118903951	1762	1762	1762	1762	0
274	20230915	145200	118903951	1762	1762	1762	1762	50
275	20230915	145100	118815851	1762	1762	1762	1762	0
276	20230915	145000	118815851	1762	1762	1762	1762	3
277	20230915	144900	118810565	1762	1762	1762	1762	0
278	20230915	144800	118810565	1762	1762	1762	1762	0
279	20230915	144700	118810565	1762	1756	1762	1756	736
280	20230915	144600	117518101	1756	1755	1756	1755	1018
281	20230915	144500	115730513	1756	1756	1756	1756	0
282	20230915	144400	115730513	1756	1755	1756	1755	206
283	20230915	144300	115368977	1756	1756	1756	1756	0
284	20230915	144200	115368977	1756	1756	1756	1756	0
285	20230915	144100	115368977	1756	1756	1756	1756	0
286	20230915	144000	115368977	1756	1756	1756	1755	27
287	20230915	143900	115321566	1755	1755	1755	1755	54
288	20230915	143800	115226796	1755	1755	1755	1755	0
289	20230915	143700	115226796	1755	1755	1755	1755	446
290	20230915	143600	114444066	1756	1756	1756	1756	2
291	20230915	143500	114440554	1755	1756	1756	1755	31
292	20230915	143400	114386138	1756	1756	1756	1756	0
293	20230915	143300	114386138	1756	1756	1756	1756	0
294	20230915	143200	114386138	1756	1756	1756	1756	1
295	20230915	143100	114384382	1756	1756	1756	1756	0
296	20230915	143000	114384382	1756	1756	1756	1756	0
297	20230915	142900	114384382	1756	1756	1756	1756	0
298	20230915	142800	114384382	1756	1755	1756	1755	762
299	20230915	142700	113047070	1756	1756	1756	1756	0
300	20230915	142600	113047070	1756	1756	1756	1756	40
301	20230915	142500	112976830	1756	1756	1756	1756	0
302	20230915	142400	112976830	1756	1756	1756	1756	0
303	20230915	142300	112976830	1756	1756	1756	1756	1
304	20230915	142200	112975074	1756	1756	1756	1756	0
305	20230915	142100	112975074	1756	1756	1756	1756	0
306	20230915	142000	112975074	1756	1756	1756	1756	0
307	20230915	141900	112975074	1756	1756	1756	1756	0
308	20230915	141800	112975074	1756	1756	1756	1756	285
309	20230915	141700	112474614	1756	1756	1756	1756	0
310	20230915	141600	112474614	1756	1756	1756	1756	0
311	20230915	141500	112474614	1756	1755	1756	1755	90
312	20230915	141400	112316634	1755	1755	1755	1755	389
313	20230915	141300	111633939	1755	1755	1755	1755	51
314	20230915	141200	111544434	1756	1756	1756	1756	2
315	20230915	141100	111540922	1755	1755	1756	1755	702
316	20230915	141000	110308910	1756	1756	1756	1756	100
317	20230915	140900	110133310	1756	1756	1756	1756	100
318	20230915	140800	109957710	1756	1756	1756	1756	0
319	20230915	140700	109957710	1756	1756	1756	1756	0
320	20230915	140600	109957710	1756	1756	1756	1756	0
321	20230915	140500	109957710	1756	1756	1756	1756	0
322	20230915	140400	109957710	1756	1756	1756	1756	785
323	20230915	140300	108579250	1755	1756	1756	1755	96
324	20230915	140200	108410740	1756	1756	1756	1756	885
325	20230915	140100	106856680	1763	1763	1763	1763	4
326	20230915	140000	106849628	1763	1763	1763	1763	0
327	20230915	135900	106849628	1763	1763	1763	1763	0
328	20230915	135800	106849628	1763	1763	1763	1763	0
329	20230915	135700	106849628	1763	1763	1763	1763	0
330	20230915	135600	106849628	1763	1763	1763	1763	0
331	20230915	135500	106849628	1763	1763	1763	1763	0
332	20230915	135400	106849628	1763	1763	1763	1763	3
333	20230915	135300	106844339	1756	1756	1756	1756	3400
334	20230915	135200	100873939	1763	1757	1763	1757	1145
335	20230915	135100	98862156	1764	1764	1764	1764	0
336	20230915	135000	98862156	1764	1764	1764	1764	1
337	20230915	134900	98860392	1764	1763	1764	1763	2
338	20230915	134800	98856865	1763	1762	1764	1762	5627
339	20230915	134700	88933947	1762	1762	1762	1762	0
340	20230915	134600	88933947	1762	1762	1762	1762	0
341	20230915	134500	88933947	1762	1762	1762	1762	0
342	20230915	134400	88933947	1762	1762	1762	1762	0
343	20230915	134300	88933947	1762	1762	1762	1762	0
344	20230915	134200	88933947	1762	1762	1762	1762	0
345	20230915	134100	88933947	1762	1761	1762	1761	5
346	20230915	134000	88925138	1762	1762	1762	1762	3
347	20230915	133900	88919852	1754	1754	1754	1754	28
348	20230915	133800	88870740	1754	1754	1754	1754	300
349	20230915	133700	88344540	1754	1754	1754	1754	672
350	20230915	133600	87165852	1762	1762	1762	1762	0
351	20230915	133500	87165852	1762	1762	1762	1762	0
352	20230915	133400	87165852	1762	1762	1762	1762	0
353	20230915	133300	87165852	1762	1762	1762	1762	10
354	20230915	133200	87148232	1762	1762	1762	1762	0
355	20230915	133100	87148232	1762	1762	1762	1762	0
356	20230915	133000	87148232	1762	1762	1762	1762	0
357	20230915	132900	87148232	1762	1762	1762	1762	0
358	20230915	132800	87148232	1762	1762	1762	1762	0
359	20230915	132700	87148232	1762	1762	1762	1762	0
360	20230915	132600	87148232	1762	1761	1762	1761	9
361	20230915	132500	87132379	1753	1756	1756	1753	2000
362	20230915	132400	83624062	1763	1763	1763	1763	0
363	20230915	132300	83624062	1763	1763	1763	1763	0
364	20230915	132200	83624062	1763	1762	1763	1762	4
365	20230915	132100	83617011	1756	1756	1756	1756	400
366	20230915	132000	82914611	1764	1764	1764	1764	0
367	20230915	131900	82914611	1764	1764	1764	1764	0
368	20230915	131800	82914611	1764	1764	1764	1764	0
369	20230915	131700	82914611	1764	1764	1764	1764	0
370	20230915	131600	82914611	1764	1764	1764	1764	0
371	20230915	131500	82914611	1764	1764	1764	1764	0
372	20230915	131400	82914611	1764	1764	1764	1764	0
373	20230915	131300	82914611	1764	1764	1764	1764	0
374	20230915	131200	82914611	1764	1764	1764	1764	0
375	20230915	131100	82914611	1764	1764	1764	1764	0
376	20230915	131000	82914611	1764	1764	1764	1764	0
377	20230915	130900	82914611	1764	1764	1764	1764	0
378	20230915	130800	82914611	1764	1764	1764	1764	0
379	20230915	130700	82914611	1764	1764	1764	1764	0
380	20230915	130600	82914611	1764	1764	1764	1764	0
381	20230915	130500	82914611	1764	1764	1764	1764	0
382	20230915	130400	82914611	1764	1764	1764	1764	0
383	20230915	130300	82914611	1764	1764	1764	1764	0
384	20230915	130200	82914611	1764	1764	1764	1764	0
385	20230915	130100	82914611	1764	1764	1764	1764	0
386	20230915	130000	82914611	1764	1764	1764	1764	0
387	20230915	125900	82914611	1764	1764	1764	1764	0
388	20230915	125800	82914611	1764	1764	1764	1764	0
389	20230915	125700	82914611	1764	1764	1764	1764	2
390	20230915	125600	82911083	1753	1753	1753	1753	1
391	20230915	125500	82909330	1764	1764	1764	1764	0
392	20230915	125400	82909330	1764	1764	1764	1764	0
393	20230915	125300	82909330	1764	1764	1764	1764	1
394	20230915	125200	82907566	1764	1764	1764	1764	3
395	20230915	125100	82902274	1764	1764	1764	1764	0
396	20230915	125000	82902274	1764	1764	1764	1764	0
397	20230915	124900	82902274	1764	1764	1764	1764	0
398	20230915	124800	82902274	1764	1764	1764	1764	0
399	20230915	124700	82902274	1764	1764	1764	1764	0
400	20230915	124600	82902274	1764	1764	1764	1764	0
401	20230915	124500	82902274	1764	1764	1764	1764	0
402	20230915	124400	82902274	1764	1764	1764	1764	2476
403	20230915	124300	78534610	1764	1764	1764	1764	2
404	20230915	124200	78531082	1757	1757	1757	1757	2
405	20230915	124100	78527568	1764	1764	1764	1764	0
406	20230915	124000	78527568	1764	1757	1764	1757	4967
407	20230915	123900	69776881	1757	1757	1757	1757	5
408	20230915	123800	69768096	1752	1753	1753	1752	257
409	20230915	123700	69317774	1757	1757	1757	1757	0
410	20230915	123600	69317774	1757	1757	1757	1757	0
411	20230915	123500	69317774	1757	1757	1757	1757	0
412	20230915	123400	69317774	1757	1757	1757	1757	0
413	20230915	123300	69317774	1757	1757	1757	1757	0
414	20230915	123200	69317774	1757	1757	1757	1757	0
415	20230915	123100	69317774	1757	1757	1757	1757	0
416	20230915	123000	69317774	1757	1757	1757	1757	0
417	20230915	122900	69317774	1757	1757	1757	1757	0
418	20230915	122800	69317774	1757	1757	1757	1757	0
419	20230915	122700	69317774	1757	1757	1757	1757	0
420	20230915	122600	69317774	1757	1757	1757	1757	0
421	20230915	122500	69317774	1757	1757	1757	1757	106
422	20230915	122400	69131532	1757	1757	1757	1757	0
423	20230915	122300	69131532	1757	1757	1757	1757	0
424	20230915	122200	69131532	1757	1757	1757	1757	0
425	20230915	122100	69131532	1757	1757	1757	1757	0
426	20230915	122000	69131532	1757	1757	1757	1757	1
427	20230915	121900	69129775	1752	1752	1752	1752	60
428	20230915	121800	69024655	1757	1757	1757	1757	0
429	20230915	121700	69024655	1757	1757	1757	1757	2
430	20230915	121600	69021141	1755	1757	1757	1755	12
431	20230915	121500	69000077	1756	1756	1756	1756	22
432	20230915	121400	68961445	1757	1757	1757	1757	0
433	20230915	121300	68961445	1757	1757	1757	1757	0
434	20230915	121200	68961445	1757	1757	1757	1757	0
435	20230915	121100	68961445	1757	1757	1757	1757	1
436	20230915	121000	68959688	1757	1757	1757	1757	0
437	20230915	120900	68959688	1757	1757	1757	1757	0
438	20230915	120800	68959688	1757	1757	1757	1757	0
439	20230915	120700	68959688	1757	1757	1757	1757	0
440	20230915	120600	68959688	1757	1757	1757	1757	50
441	20230915	120500	68871838	1757	1757	1757	1757	0
442	20230915	120400	68871838	1757	1757	1757	1757	0
443	20230915	120300	68871838	1757	1757	1757	1757	0
444	20230915	120200	68871838	1757	1757	1757	1757	0
445	20230915	120100	68871838	1757	1757	1757	1757	0
446	20230915	120000	68871838	1757	1757	1757	1757	0
447	20230915	115900	68871838	1757	1757	1757	1757	0
448	20230915	115800	68871838	1757	1757	1757	1757	0
449	20230915	115700	68871838	1757	1757	1757	1757	0
450	20230915	115600	68871838	1757	1757	1757	1757	0
451	20230915	115500	68871838	1757	1757	1757	1757	3
452	20230915	115400	68866567	1750	1757	1757	1750	2084
453	20230915	115300	65218722	1757	1757	1757	1757	0
454	20230915	115200	65218722	1757	1757	1757	1757	0
455	20230915	115100	65218722	1757	1757	1757	1757	2
456	20230915	115000	65215208	1753	1753	1753	1753	1
457	20230915	114900	65213455	1757	1757	1757	1757	20
458	20230915	114800	65178315	1757	1757	1757	1757	80
459	20230915	114700	65037755	1757	1757	1757	1757	0
460	20230915	114600	65037755	1757	1752	1757	1752	47
461	20230915	114500	64955401	1757	1757	1757	1757	0
462	20230915	114400	64955401	1757	1757	1757	1757	0
463	20230915	114300	64955401	1757	1757	1757	1757	0
464	20230915	114200	64955401	1757	1757	1757	1757	0
465	20230915	114100	64955401	1757	1757	1757	1757	0
466	20230915	114000	64955401	1757	1757	1757	1757	0
467	20230915	113900	64955401	1757	1757	1757	1757	0
468	20230915	113800	64955401	1757	1757	1757	1757	10
469	20230915	113700	64937831	1757	1757	1757	1757	0
470	20230915	113600	64937831	1757	1757	1757	1757	0
471	20230915	113500	64937831	1757	1757	1757	1757	100
472	20230915	113400	64762131	1757	1757	1757	1757	0
473	20230915	113300	64762131	1757	1751	1757	1750	873
474	20230915	113200	63234322	1757	1756	1757	1756	20
475	20230915	113100	63199201	1756	1750	1756	1750	1961
476	20230915	113000	59767178	1750	1752	1752	1750	1158
477	20230915	112900	57739758	1757	1757	1757	1757	0
478	20230915	112800	57739758	1757	1757	1757	1757	0
479	20230915	112700	57739758	1757	1757	1757	1757	0
480	20230915	112600	57739758	1757	1757	1757	1757	0
481	20230915	112500	57739758	1757	1757	1757	1757	0
482	20230915	112400	57739758	1757	1757	1757	1757	50
483	20230915	112300	57651908	1757	1757	1757	1757	3
484	20230915	112200	57646637	1751	1751	1751	1751	0
485	20230915	112100	57646637	1751	1751	1751	1751	185
486	20230915	112000	57322702	1757	1757	1757	1757	0
487	20230915	111900	57322702	1757	1757	1757	1757	0
488	20230915	111800	57322702	1757	1757	1757	1757	0
489	20230915	111700	57322702	1757	1757	1757	1757	0
490	20230915	111600	57322702	1757	1757	1757	1757	0
491	20230915	111500	57322702	1757	1757	1757	1757	0
492	20230915	111400	57322702	1757	1757	1757	1757	0
493	20230915	111300	57322702	1757	1757	1757	1757	0
494	20230915	111200	57322702	1757	1757	1757	1757	0
495	20230915	111100	57322702	1757	1757	1757	1757	0
496	20230915	111000	57322702	1757	1757	1757	1757	0
497	20230915	110900	57322702	1757	1750	1757	1750	12
498	20230915	110800	57301688	1757	1757	1757	1757	322
499	20230915	110700	56735934	1750	1750	1750	1750	500
500	20230915	110600	55860934	1757	1757	1757	1757	0
501	20230915	110500	55860934	1757	1751	1757	1750	4860
502	20230915	110400	47355910	1751	1753	1753	1751	3606
503	20230915	110300	41039340	1757	1757	1757	1754	32
504	20230915	110200	40983202	1758	1758	1758	1758	0
505	20230915	110100	40983202	1758	1758	1758	1758	0
506	20230915	110000	40983202	1758	1758	1758	1758	0
507	20230915	105900	40983202	1758	1758	1758	1758	0
508	20230915	105800	40983202	1758	1758	1758	1758	0
509	20230915	105700	40983202	1758	1758	1758	1758	0
510	20230915	105600	40983202	1758	1758	1758	1758	0
511	20230915	105500	40983202	1758	1758	1758	1758	91
512	20230915	105400	40823224	1758	1758	1758	1758	0
513	20230915	105300	40823224	1758	1758	1758	1758	56
514	20230915	105200	40724776	1758	1758	1758	1758	0
515	20230915	105100	40724776	1758	1758	1758	1758	0
516	20230915	105000	40724776	1758	1753	1758	1753	50
517	20230915	104900	40637111	1758	1758	1758	1758	2
518	20230915	104800	40633595	1757	1757	1757	1757	1
519	20230915	104700	40631838	1758	1758	1758	1758	0
520	20230915	104600	40631838	1758	1758	1758	1752	405
521	20230915	104500	39921870	1759	1759	1759	1759	0
522	20230915	104400	39921870	1759	1759	1759	1759	3
523	20230915	104300	39916593	1758	1758	1758	1758	1
524	20230915	104200	39914835	1759	1759	1759	1759	4
525	20230915	104100	39907799	1753	1753	1753	1753	10
526	20230915	104000	39890269	1759	1759	1759	1759	0
527	20230915	103900	39890269	1759	1759	1759	1759	20
528	20230915	103800	39855089	1759	1759	1759	1759	0
529	20230915	103700	39855089	1759	1759	1759	1759	0
530	20230915	103600	39855089	1759	1759	1759	1759	3
531	20230915	103500	39849812	1759	1759	1759	1759	0
532	20230915	103400	39849812	1759	1757	1759	1752	5992
533	20230915	103300	29341812	1759	1759	1759	1759	0
534	20230915	103200	29341812	1759	1759	1759	1759	0
535	20230915	103100	29341812	1759	1759	1759	1759	50
536	20230915	103000	29253862	1759	1759	1759	1759	0
537	20230915	102900	29253862	1759	1759	1759	1759	0
538	20230915	102800	29253862	1759	1759	1759	1759	0
539	20230915	102700	29253862	1759	1756	1759	1756	5
540	20230915	102600	29245070	1759	1759	1759	1759	0
541	20230915	102500	29245070	1759	1759	1759	1759	0
542	20230915	102400	29245070	1759	1759	1759	1759	20
543	20230915	102300	29209890	1759	1759	1759	1759	1
544	20230915	102200	29208131	1758	1758	1758	1758	0
545	20230915	102100	29208131	1758	1758	1758	1758	1
546	20230915	102000	29206373	1759	1759	1759	1759	0
547	20230915	101900	29206373	1759	1759	1759	1759	0
548	20230915	101800	29206373	1759	1759	1759	1759	0
549	20230915	101700	29206373	1759	1759	1759	1759	57
550	20230915	101600	29106110	1759	1759	1759	1759	0
551	20230915	101500	29106110	1759	1759	1759	1759	0
552	20230915	101400	29106110	1759	1759	1759	1759	0
553	20230915	101300	29106110	1759	1759	1759	1756	419
554	20230915	101200	28370184	1759	1759	1759	1759	56
555	20230915	101100	28271680	1759	1759	1759	1759	0
556	20230915	101000	28271680	1759	1759	1759	1759	3
557	20230915	100900	28266403	1756	1756	1756	1756	81
558	20230915	100800	28124167	1756	1759	1759	1756	1131
559	20230915	100700	26138095	1760	1760	1760	1760	2
560	20230915	100600	26134575	1756	1756	1756	1756	107
561	20230915	100500	25946683	1755	1755	1755	1755	3
562	20230915	100400	25941418	1760	1760	1760	1760	0
563	20230915	100300	25941418	1760	1760	1760	1760	0
564	20230915	100200	25941418	1760	1760	1760	1760	0
565	20230915	100100	25941418	1760	1760	1760	1760	0
566	20230915	100000	25941418	1760	1760	1760	1760	0
567	20230915	095900	25941418	1760	1760	1760	1760	0
568	20230915	095800	25941418	1760	1761	1761	1760	11
569	20230915	095700	25922048	1763	1763	1763	1763	0
570	20230915	095600	25922048	1763	1763	1763	1763	0
571	20230915	095500	25922048	1763	1763	1763	1763	0
572	20230915	095400	25922048	1763	1763	1763	1763	0
573	20230915	095300	25922048	1763	1763	1763	1763	0
574	20230915	095200	25922048	1763	1763	1763	1763	0
575	20230915	095100	25922048	1763	1756	1763	1756	57
576	20230915	095000	25821949	1763	1763	1763	1763	0
577	20230915	094900	25821949	1763	1763	1763	1763	0
578	20230915	094800	25821949	1763	1763	1763	1763	0
579	20230915	094700	25821949	1763	1756	1763	1756	1276
580	20230915	094600	23581223	1763	1763	1763	1763	0
581	20230915	094500	23581223	1763	1763	1763	1763	12
582	20230915	094400	23560067	1763	1763	1763	1763	3
583	20230915	094300	23554778	1760	1760	1760	1760	100
584	20230915	094200	23378778	1764	1764	1764	1764	0
585	20230915	094100	23378778	1764	1764	1764	1764	0
586	20230915	094000	23378778	1764	1764	1764	1764	0
587	20230915	093900	23378778	1764	1764	1764	1764	0
588	20230915	093800	23378778	1764	1764	1764	1764	7
589	20230915	093700	23366430	1755	1760	1760	1755	3028
590	20230915	093600	18050241	1766	1766	1766	1766	2
591	20230915	093500	18046709	1760	1760	1760	1760	1
592	20230915	093400	18044949	1766	1766	1766	1766	1
593	20230915	093300	18043183	1766	1766	1766	1766	3
594	20230915	093200	18037885	1766	1766	1766	1766	3
595	20230915	093100	18032587	1766	1766	1766	1766	0
596	20230915	093000	18032587	1766	1757	1766	1757	803
597	20230915	092900	16621689	1767	1757	1767	1757	503
598	20230915	092800	15737888	1767	1767	1767	1767	0
599	20230915	092700	15737888	1767	1767	1767	1767	0
600	20230915	092600	15737888	1767	1767	1767	1767	2
601	20230915	092500	15734354	1767	1762	1767	1756	912
602	20230915	092400	14130760	1767	1767	1767	1767	5
603	20230915	092300	14121925	1767	1767	1767	1767	24
604	20230915	092200	14079517	1766	1766	1766	1766	0
605	20230915	092100	14079517	1766	1766	1766	1766	22
606	20230915	092000	14040665	1769	1769	1769	1769	0
607	20230915	091900	14040665	1769	1769	1769	1769	0
608	20230915	091800	14040665	1769	1768	1769	1768	20
609	20230915	091700	14005296	1768	1768	1768	1768	0
610	20230915	091600	14005296	1768	1768	1768	1768	0
611	20230915	091500	14005296	1768	1768	1768	1768	5
612	20230915	091400	13996456	1768	1757	1768	1756	2009
613	20230915	091300	10468531	1755	1762	1762	1755	360
614	20230915	091200	9836193	1775	1775	1775	1775	0
615	20230915	091100	9836193	1775	1775	1775	1775	3
616	20230915	091000	9830868	1768	1769	1769	1768	40
617	20230915	090900	9760128	1775	1775	1775	1769	45
618	20230915	090800	9680493	1762	1776	1776	1755	716
619	20230915	090700	8413357	1776	1775	1776	1775	3
620	20230915	090600	8408031	1776	1776	1776	1776	100
621	20230915	090500	8230431	1777	1777	1777	1777	200
622	20230915	090400	7875031	1777	1777	1777	1777	2
623	20230915	090300	7871477	1777	1768	1777	1768	14
624	20230915	090200	7846614	1750	1779	1779	1750	3003
625	20230915	090100	2575692	1778	1778	1778	1778	300
626	20230915	090000	2042292	1779	1779	1779	1779	1148