KissMeData/084440/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193600	270726192	1861	1861	1861	1861	2502
3	20230919	193500	270726192	1861	1861	1861	1861	0
4	20230919	193400	270726192	1861	1861	1861	1861	0
5	20230919	193300	270726192	1861	1861	1861	1861	0
6	20230919	193200	270726192	1861	1861	1861	1861	0
7	20230919	193100	270726192	1861	1861	1861	1861	0
8	20230919	193000	270726192	1861	1861	1861	1861	0
9	20230919	192900	270726192	1861	1861	1861	1861	0
10	20230919	192800	270726192	1861	1861	1861	1861	0
11	20230919	192700	270726192	1861	1861	1861	1861	0
12	20230919	192600	270726192	1861	1861	1861	1861	0
13	20230919	192500	270726192	1861	1861	1861	1861	0
14	20230919	192400	270726192	1861	1861	1861	1861	0
15	20230919	192300	270726192	1861	1861	1861	1861	0
16	20230919	192200	270726192	1861	1861	1861	1861	0
17	20230919	192100	270726192	1861	1861	1861	1861	0
18	20230919	192000	270726192	1861	1861	1861	1861	0
19	20230919	191900	270726192	1861	1861	1861	1861	0
20	20230919	191800	270726192	1861	1861	1861	1861	0
21	20230919	191700	270726192	1861	1861	1861	1861	0
22	20230919	191600	270726192	1861	1861	1861	1861	0
23	20230919	191500	270726192	1861	1861	1861	1861	0
24	20230919	191400	270726192	1861	1861	1861	1861	0
25	20230919	191300	270726192	1861	1861	1861	1861	0
26	20230919	191200	270726192	1861	1861	1861	1861	0
27	20230919	191100	270726192	1861	1861	1861	1861	0
28	20230919	191000	270726192	1861	1861	1861	1861	0
29	20230919	190900	270726192	1861	1861	1861	1861	0
30	20230919	190800	270726192	1861	1861	1861	1861	0
31	20230919	190700	270726192	1861	1861	1861	1861	0
32	20230919	190600	270726192	1861	1861	1861	1861	2502
33	20230919	190500	270726192	1861	1861	1861	1861	0
34	20230919	190400	270726192	1861	1861	1861	1861	0
35	20230919	190300	270726192	1861	1861	1861	1861	0
36	20230919	190200	270726192	1861	1861	1861	1861	0
37	20230919	190100	270726192	1861	1861	1861	1861	0
38	20230919	190000	270726192	1861	1861	1861	1861	0
39	20230919	185900	270726192	1861	1861	1861	1861	0
40	20230919	185800	270726192	1861	1861	1861	1861	0
41	20230919	185700	270726192	1861	1861	1861	1861	0
42	20230919	185600	270726192	1861	1861	1861	1861	0
43	20230919	185500	270726192	1861	1861	1861	1861	0
44	20230919	185400	270726192	1861	1861	1861	1861	0
45	20230919	185300	270726192	1861	1861	1861	1861	0
46	20230919	185200	270726192	1861	1861	1861	1861	0
47	20230919	185100	270726192	1861	1861	1861	1861	0
48	20230919	185000	270726192	1861	1861	1861	1861	0
49	20230919	184900	270726192	1861	1861	1861	1861	0
50	20230919	184800	270726192	1861	1861	1861	1861	0
51	20230919	184700	270726192	1861	1861	1861	1861	0
52	20230919	184600	270726192	1861	1861	1861	1861	0
53	20230919	184500	270726192	1861	1861	1861	1861	0
54	20230919	184400	270726192	1861	1861	1861	1861	0
55	20230919	184300	270726192	1861	1861	1861	1861	0
56	20230919	184200	270726192	1861	1861	1861	1861	0
57	20230919	184100	270726192	1861	1861	1861	1861	0
58	20230919	184000	270726192	1861	1861	1861	1861	0
59	20230919	183900	270726192	1861	1861	1861	1861	0
60	20230919	183800	270726192	1861	1861	1861	1861	0
61	20230919	183700	270726192	1861	1861	1861	1861	0
62	20230919	183600	270726192	1861	1861	1861	1861	2502
63	20230919	183500	270726192	1861	1861	1861	1861	0
64	20230919	183400	270726192	1861	1861	1861	1861	0
65	20230919	183300	270726192	1861	1861	1861	1861	0
66	20230919	183200	270726192	1861	1861	1861	1861	0
67	20230919	183100	270726192	1861	1861	1861	1861	0
68	20230919	183000	270726192	1861	1861	1861	1861	0
69	20230919	182900	270726192	1861	1861	1861	1861	0
70	20230919	182800	270726192	1861	1861	1861	1861	0
71	20230919	182700	270726192	1861	1861	1861	1861	0
72	20230919	182600	270726192	1861	1861	1861	1861	0
73	20230919	182500	270726192	1861	1861	1861	1861	0
74	20230919	182400	270726192	1861	1861	1861	1861	0
75	20230919	182300	270726192	1861	1861	1861	1861	0
76	20230919	182200	270726192	1861	1861	1861	1861	0
77	20230919	182100	270726192	1861	1861	1861	1861	0
78	20230919	182000	270726192	1861	1861	1861	1861	0
79	20230919	181900	270726192	1861	1861	1861	1861	0
80	20230919	181800	270726192	1861	1861	1861	1861	0
81	20230919	181700	270726192	1861	1861	1861	1861	0
82	20230919	181600	270726192	1861	1861	1861	1861	0
83	20230919	181500	270726192	1861	1861	1861	1861	0
84	20230919	181400	270726192	1861	1861	1861	1861	0
85	20230919	181300	270726192	1861	1861	1861	1861	0
86	20230919	181200	270726192	1861	1861	1861	1861	0
87	20230919	181100	270726192	1861	1861	1861	1861	0
88	20230919	181000	270726192	1861	1861	1861	1861	0
89	20230919	180900	270726192	1861	1861	1861	1861	0
90	20230919	180800	270726192	1861	1861	1861	1861	0
91	20230919	180700	270726192	1861	1861	1861	1861	0
92	20230919	180600	270726192	1861	1861	1861	1861	2502
93	20230919	180500	270726192	1861	1861	1861	1861	0
94	20230919	180400	270726192	1861	1861	1861	1861	0
95	20230919	180300	270726192	1861	1861	1861	1861	0
96	20230919	180200	270726192	1861	1861	1861	1861	0
97	20230919	180100	270726192	1861	1861	1861	1861	0
98	20230919	180000	270726192	1861	1861	1861	1861	0
99	20230919	175900	270726192	1861	1861	1861	1861	0
100	20230919	175800	270726192	1861	1861	1861	1861	0
101	20230919	175700	270726192	1861	1861	1861	1861	0
102	20230919	175600	270726192	1861	1861	1861	1861	0
103	20230919	175500	270726192	1861	1861	1861	1861	0
104	20230919	175400	270726192	1861	1861	1861	1861	0
105	20230919	175300	270726192	1861	1861	1861	1861	0
106	20230919	175200	270726192	1861	1861	1861	1861	0
107	20230919	175100	270726192	1861	1861	1861	1861	0
108	20230919	175000	270726192	1861	1861	1861	1861	0
109	20230919	174900	270726192	1861	1861	1861	1861	0
110	20230919	174800	270726192	1861	1861	1861	1861	0
111	20230919	174700	270726192	1861	1861	1861	1861	0
112	20230919	174600	270726192	1861	1861	1861	1861	0
113	20230919	174500	270726192	1861	1861	1861	1861	0
114	20230919	174400	270726192	1861	1861	1861	1861	0
115	20230919	174300	270726192	1861	1861	1861	1861	0
116	20230919	174200	270726192	1861	1861	1861	1861	0
117	20230919	174100	270726192	1861	1861	1861	1861	0
118	20230919	174000	270726192	1861	1861	1861	1861	0
119	20230919	173900	270726192	1861	1861	1861	1861	0
120	20230919	173800	270726192	1861	1861	1861	1861	0
121	20230919	173700	270726192	1861	1861	1861	1861	0
122	20230919	173600	270726192	1861	1861	1861	1861	2502
123	20230919	173500	270726192	1861	1861	1861	1861	0
124	20230919	173400	270726192	1861	1861	1861	1861	0
125	20230919	173300	270726192	1861	1861	1861	1861	0
126	20230919	173200	270726192	1861	1861	1861	1861	0
127	20230919	173100	270726192	1861	1861	1861	1861	0
128	20230919	173000	270726192	1861	1861	1861	1861	0
129	20230919	172900	270726192	1861	1861	1861	1861	0
130	20230919	172800	270726192	1861	1861	1861	1861	0
131	20230919	172700	270726192	1861	1861	1861	1861	0
132	20230919	172600	270726192	1861	1861	1861	1861	0
133	20230919	172500	270726192	1861	1861	1861	1861	0
134	20230919	172400	270726192	1861	1861	1861	1861	0
135	20230919	172300	270726192	1861	1861	1861	1861	0
136	20230919	172200	270726192	1861	1861	1861	1861	0
137	20230919	172100	270726192	1861	1861	1861	1861	0
138	20230919	172000	270726192	1861	1861	1861	1861	0
139	20230919	171900	270726192	1861	1861	1861	1861	0
140	20230919	171800	270726192	1861	1861	1861	1861	0
141	20230919	171700	270726192	1861	1861	1861	1861	0
142	20230919	171600	270726192	1861	1861	1861	1861	0
143	20230919	171500	270726192	1861	1861	1861	1861	0
144	20230919	171400	270726192	1861	1861	1861	1861	0
145	20230919	171300	270726192	1861	1861	1861	1861	0
146	20230919	171200	270726192	1861	1861	1861	1861	0
147	20230919	171100	270726192	1861	1861	1861	1861	0
148	20230919	171000	270726192	1861	1861	1861	1861	0
149	20230919	170900	270726192	1861	1861	1861	1861	0
150	20230919	170800	270726192	1861	1861	1861	1861	0
151	20230919	170700	270726192	1861	1861	1861	1861	0
152	20230919	170600	270726192	1861	1861	1861	1861	2502
153	20230919	170500	270726192	1861	1861	1861	1861	0
154	20230919	170400	270726192	1861	1861	1861	1861	0
155	20230919	170300	270726192	1861	1861	1861	1861	0
156	20230919	170200	270726192	1861	1861	1861	1861	0
157	20230919	170100	270726192	1861	1861	1861	1861	0
158	20230919	170000	270726192	1861	1861	1861	1861	0
159	20230919	165900	270726192	1861	1861	1861	1861	0
160	20230919	165800	270726192	1861	1861	1861	1861	0
161	20230919	165700	270726192	1861	1861	1861	1861	0
162	20230919	165600	270726192	1861	1861	1861	1861	0
163	20230919	165500	270726192	1861	1861	1861	1861	0
164	20230919	165400	270726192	1861	1861	1861	1861	0
165	20230919	165300	270726192	1861	1861	1861	1861	0
166	20230919	165200	270726192	1861	1861	1861	1861	0
167	20230919	165100	270726192	1861	1861	1861	1861	0
168	20230919	165000	270726192	1861	1861	1861	1861	0
169	20230919	164900	270726192	1861	1861	1861	1861	0
170	20230919	164800	270726192	1861	1861	1861	1861	0
171	20230919	164700	270726192	1861	1861	1861	1861	0
172	20230919	164600	270726192	1861	1861	1861	1861	0
173	20230919	164500	270726192	1861	1861	1861	1861	0
174	20230919	164400	270726192	1861	1861	1861	1861	0
175	20230919	164300	270726192	1861	1861	1861	1861	0
176	20230919	164200	270726192	1861	1861	1861	1861	0
177	20230919	164100	270726192	1861	1861	1861	1861	0
178	20230919	164000	270726192	1861	1861	1861	1861	0
179	20230919	163900	270726192	1861	1861	1861	1861	0
180	20230919	163800	270726192	1861	1861	1861	1861	0
181	20230919	163700	270726192	1861	1861	1861	1861	0
182	20230919	163600	270726192	1861	1861	1861	1861	2502
183	20230919	163500	270726192	1861	1861	1861	1861	0
184	20230919	163400	270726192	1861	1861	1861	1861	0
185	20230919	163300	270726192	1861	1861	1861	1861	0
186	20230919	163200	270726192	1861	1861	1861	1861	0
187	20230919	163100	270726192	1861	1861	1861	1861	0
188	20230919	163000	270726192	1861	1861	1861	1861	0
189	20230919	162900	270726192	1861	1861	1861	1861	0
190	20230919	162800	270726192	1861	1861	1861	1861	0
191	20230919	162700	270726192	1861	1861	1861	1861	0
192	20230919	162600	270726192	1861	1861	1861	1861	0
193	20230919	162500	270726192	1861	1861	1861	1861	0
194	20230919	162400	270726192	1861	1861	1861	1861	0
195	20230919	162300	270726192	1861	1861	1861	1861	0
196	20230919	162200	270726192	1861	1861	1861	1861	0
197	20230919	162100	270726192	1861	1861	1861	1861	0
198	20230919	162000	270726192	1861	1861	1861	1861	0
199	20230919	161900	270726192	1861	1861	1861	1861	0
200	20230919	161800	270726192	1861	1861	1861	1861	0
201	20230919	161700	270726192	1861	1861	1861	1861	0
202	20230919	161600	270726192	1861	1861	1861	1861	0
203	20230919	161500	270726192	1861	1861	1861	1861	0
204	20230919	161400	270726192	1861	1861	1861	1861	0
205	20230919	161300	270726192	1861	1861	1861	1861	0
206	20230919	161200	270726192	1861	1861	1861	1861	0
207	20230919	161100	270726192	1861	1861	1861	1861	0
208	20230919	161000	270726192	1861	1861	1861	1861	0
209	20230919	160900	270726192	1861	1861	1861	1861	0
210	20230919	160800	270726192	1861	1861	1861	1861	0
211	20230919	160700	270726192	1861	1861	1861	1861	0
212	20230919	160600	270726192	1861	1861	1861	1861	2502
213	20230919	160500	270726192	1861	1861	1861	1861	0
214	20230919	160400	270726192	1861	1861	1861	1861	0
215	20230919	160300	270726192	1861	1861	1861	1861	0
216	20230919	160200	270726192	1861	1861	1861	1861	0
217	20230919	160100	270726192	1861	1861	1861	1861	0
218	20230919	160000	270726192	1861	1861	1861	1861	0
219	20230919	155900	270726192	1861	1861	1861	1861	0
220	20230919	155800	270726192	1861	1861	1861	1861	0
221	20230919	155700	270726192	1861	1861	1861	1861	0
222	20230919	155600	270726192	1861	1861	1861	1861	0
223	20230919	155500	270726192	1861	1861	1861	1861	0
224	20230919	155400	270726192	1861	1861	1861	1861	0
225	20230919	155300	270726192	1861	1861	1861	1861	0
226	20230919	155200	270726192	1861	1861	1861	1861	0
227	20230919	155100	270726192	1861	1861	1861	1861	0
228	20230919	155000	270726192	1861	1861	1861	1861	0
229	20230919	154900	270726192	1861	1861	1861	1861	0
230	20230919	154800	270726192	1861	1861	1861	1861	0
231	20230919	154700	270726192	1861	1861	1861	1861	0
232	20230919	154600	270726192	1861	1861	1861	1861	0
233	20230919	154500	270726192	1861	1861	1861	1861	0
234	20230919	154400	270726192	1861	1861	1861	1861	0
235	20230919	154300	270726192	1861	1861	1861	1861	0
236	20230919	154200	270726192	1861	1861	1861	1861	0
237	20230919	154100	270726192	1861	1861	1861	1861	0
238	20230919	154000	270726192	1861	1861	1861	1861	0
239	20230919	153900	270726192	1861	1861	1861	1861	0
240	20230919	153800	270726192	1861	1861	1861	1861	0
241	20230919	153700	270726192	1861	1861	1861	1861	0
242	20230919	153600	270726192	1861	1861	1861	1861	2502
243	20230919	153500	270726192	1861	1861	1861	1861	0
244	20230919	153400	270726192	1861	1861	1861	1861	0
245	20230919	153300	270726192	1861	1861	1861	1861	0
246	20230919	153200	270726192	1861	1861	1861	1861	0
247	20230919	153100	270726192	1861	1861	1861	1861	0
248	20230919	153000	270726192	1861	1861	1861	1861	2502
249	20230919	152900	266069970	1866	1866	1866	1866	0
250	20230919	152800	266069970	1866	1866	1866	1866	0
251	20230919	152700	266069970	1866	1866	1866	1866	0
252	20230919	152600	266069970	1866	1866	1866	1866	0
253	20230919	152500	266069970	1866	1866	1866	1866	0
254	20230919	152400	266069970	1866	1866	1866	1866	0
255	20230919	152300	266069970	1866	1866	1866	1866	0
256	20230919	152200	266069970	1866	1866	1866	1866	0
257	20230919	152100	266069970	1866	1866	1866	1866	0
258	20230919	152000	266069970	1866	1866	1866	1866	0
259	20230919	151900	266069970	1866	1865	1866	1865	137
260	20230919	151800	265814378	1865	1865	1865	1865	1000
261	20230919	151700	263949378	1865	1865	1865	1865	0
262	20230919	151600	263949378	1865	1860	1865	1860	6
263	20230919	151500	263938213	1860	1859	1860	1859	101
264	20230919	151400	263750453	1859	1859	1859	1859	499
265	20230919	151300	262822812	1850	1859	1859	1850	106
266	20230919	151200	262626650	1858	1859	1859	1858	2
267	20230919	151100	262622933	1859	1860	1860	1859	33
268	20230919	151000	262561554	1861	1861	1861	1861	1
269	20230919	150900	262559693	1862	1862	1862	1860	1003
270	20230919	150800	260694106	1863	1863	1863	1863	1
271	20230919	150700	260692243	1850	1850	1850	1850	0
272	20230919	150600	260692243	1850	1850	1850	1850	0
273	20230919	150500	260692243	1850	1850	1850	1850	0
274	20230919	150400	260692243	1850	1868	1868	1850	1529
275	20230919	150300	257863271	1869	1870	1870	1869	3
276	20230919	150200	257857662	1870	1870	1870	1870	18
277	20230919	150100	257824002	1868	1842	1868	1842	3933
278	20230919	150000	250540511	1842	1842	1842	1842	11
279	20230919	145900	250520249	1842	1842	1842	1842	1
280	20230919	145800	250518407	1841	1841	1841	1841	0
281	20230919	145700	250518407	1841	1841	1841	1841	600
282	20230919	145600	249413807	1841	1841	1841	1841	0
283	20230919	145500	249413807	1841	1841	1841	1841	2
284	20230919	145400	249410125	1841	1841	1841	1841	0
285	20230919	145300	249410125	1841	1841	1841	1841	0
286	20230919	145200	249410125	1841	1841	1841	1841	200
287	20230919	145100	249041925	1841	1840	1841	1840	269
288	20230919	145000	248546794	1840	1840	1840	1840	102
289	20230919	144900	248359114	1840	1840	1840	1840	0
290	20230919	144800	248359114	1840	1834	1840	1834	5000
291	20230919	144700	239161202	1834	1834	1834	1834	7
292	20230919	144600	239148364	1834	1834	1834	1834	0
293	20230919	144500	239148364	1834	1834	1834	1834	547
294	20230919	144400	238145166	1828	1829	1829	1828	56
295	20230919	144300	238042770	1829	1829	1829	1829	176
296	20230919	144200	237720866	1831	1831	1831	1831	0
297	20230919	144100	237720866	1831	1831	1831	1831	0
298	20230919	144000	237720866	1831	1831	1831	1831	52
299	20230919	143900	237625654	1831	1831	1831	1831	0
300	20230919	143800	237625654	1831	1831	1831	1831	1092
301	20230919	143700	235626202	1833	1833	1833	1833	56
302	20230919	143600	235523554	1828	1828	1828	1828	295
303	20230919	143500	234984294	1834	1834	1834	1834	0
304	20230919	143400	234984294	1834	1834	1834	1834	0
305	20230919	143300	234984294	1834	1834	1834	1834	100
306	20230919	143200	234800894	1835	1835	1835	1835	0
307	20230919	143100	234800894	1835	1835	1835	1835	0
308	20230919	143000	234800894	1835	1835	1835	1835	0
309	20230919	142900	234800894	1835	1835	1835	1835	0
310	20230919	142800	234800894	1835	1835	1835	1835	0
311	20230919	142700	234800894	1835	1835	1835	1835	0
312	20230919	142600	234800894	1835	1835	1835	1835	0
313	20230919	142500	234800894	1835	1835	1835	1835	0
314	20230919	142400	234800894	1835	1835	1835	1835	0
315	20230919	142300	234800894	1835	1835	1835	1835	0
316	20230919	142200	234800894	1835	1835	1835	1835	0
317	20230919	142100	234800894	1835	1835	1835	1835	0
318	20230919	142000	234800894	1835	1835	1835	1835	0
319	20230919	141900	234800894	1835	1835	1835	1835	55
320	20230919	141800	234699969	1840	1840	1840	1840	5
321	20230919	141700	234690769	1837	1837	1837	1837	0
322	20230919	141600	234690769	1837	1837	1837	1837	0
323	20230919	141500	234690769	1837	1837	1837	1837	50
324	20230919	141400	234598919	1835	1835	1835	1835	50
325	20230919	141300	234507169	1835	1835	1835	1835	0
326	20230919	141200	234507169	1835	1835	1835	1835	0
327	20230919	141100	234507169	1835	1835	1835	1835	0
328	20230919	141000	234507169	1835	1835	1835	1835	0
329	20230919	140900	234507169	1835	1835	1835	1835	0
330	20230919	140800	234507169	1835	1835	1835	1835	0
331	20230919	140700	234507169	1835	1835	1835	1835	0
332	20230919	140600	234507169	1835	1835	1835	1835	10
333	20230919	140500	234488819	1835	1835	1835	1835	38
334	20230919	140400	234419089	1835	1835	1835	1835	62
335	20230919	140300	234305319	1835	1835	1835	1835	0
336	20230919	140200	234305319	1835	1835	1835	1835	80
337	20230919	140100	234158519	1835	1835	1835	1835	200
338	20230919	140000	233791519	1836	1836	1836	1836	2291
339	20230919	135900	229585243	1840	1840	1840	1840	0
340	20230919	135800	229585243	1840	1840	1840	1840	0
341	20230919	135700	229585243	1840	1840	1840	1840	0
342	20230919	135600	229585243	1840	1840	1840	1840	0
343	20230919	135500	229585243	1840	1840	1840	1840	0
344	20230919	135400	229585243	1840	1840	1840	1840	0
345	20230919	135300	229585243	1840	1840	1840	1840	0
346	20230919	135200	229585243	1840	1840	1840	1840	0
347	20230919	135100	229585243	1840	1840	1840	1840	0
348	20230919	135000	229585243	1840	1840	1840	1840	0
349	20230919	134900	229585243	1840	1840	1840	1840	0
350	20230919	134800	229585243	1840	1840	1840	1840	0
351	20230919	134700	229585243	1840	1840	1840	1840	0
352	20230919	134600	229585243	1840	1840	1840	1840	0
353	20230919	134500	229585243	1840	1835	1840	1835	1010
354	20230919	134400	227731843	1840	1840	1840	1840	0
355	20230919	134300	227731843	1840	1840	1840	1840	0
356	20230919	134200	227731843	1840	1840	1840	1840	0
357	20230919	134100	227731843	1840	1840	1840	1840	0
358	20230919	134000	227731843	1840	1840	1840	1840	100
359	20230919	133900	227547843	1840	1839	1840	1839	100
360	20230919	133800	227363844	1835	1835	1835	1835	1
361	20230919	133700	227362009	1835	1835	1835	1835	0
362	20230919	133600	227362009	1835	1835	1835	1835	2857
363	20230919	133500	222119414	1835	1835	1835	1835	1000
364	20230919	133400	220284414	1835	1835	1835	1835	10
365	20230919	133300	220266064	1835	1835	1835	1835	0
366	20230919	133200	220266064	1835	1835	1835	1835	2
367	20230919	133100	220262394	1835	1835	1835	1835	0
368	20230919	133000	220262394	1835	1835	1835	1835	0
369	20230919	132900	220262394	1835	1835	1835	1835	0
370	20230919	132800	220262394	1835	1835	1835	1835	0
371	20230919	132700	220262394	1835	1835	1835	1835	1
372	20230919	132600	220260559	1835	1835	1835	1835	1
373	20230919	132500	220258724	1840	1835	1840	1835	1226
374	20230919	132400	218002894	1835	1835	1835	1835	0
375	20230919	132300	218002894	1835	1835	1835	1835	0
376	20230919	132200	218002894	1835	1835	1835	1835	312
377	20230919	132100	217430374	1835	1835	1835	1835	0
378	20230919	132000	217430374	1835	1835	1835	1835	1
379	20230919	131900	217428539	1825	1825	1825	1825	0
380	20230919	131800	217428539	1825	1826	1826	1825	28231
381	20230919	131700	165904597	1825	1825	1825	1825	0
382	20230919	131600	165904597	1825	1825	1825	1825	0
383	20230919	131500	165904597	1825	1825	1825	1825	0
384	20230919	131400	165904597	1825	1825	1825	1825	0
385	20230919	131300	165904597	1825	1825	1825	1825	1000
386	20230919	131200	164079597	1825	1825	1825	1825	0
387	20230919	131100	164079597	1825	1825	1825	1825	0
388	20230919	131000	164079597	1825	1825	1825	1825	0
389	20230919	130900	164079597	1825	1825	1825	1825	0
390	20230919	130800	164079597	1825	1827	1827	1825	1046
391	20230919	130700	162169729	1836	1836	1836	1836	5
392	20230919	130600	162160549	1837	1837	1837	1837	0
393	20230919	130500	162160549	1837	1835	1837	1835	1171
394	20230919	130400	160010184	1835	1835	1835	1835	0
395	20230919	130300	160010184	1835	1835	1835	1835	1
396	20230919	130200	160008349	1823	1823	1823	1823	3775
397	20230919	130100	153126524	1823	1823	1823	1823	0
398	20230919	130000	153126524	1823	1823	1823	1823	5
399	20230919	125900	153117409	1823	1823	1823	1823	38
400	20230919	125800	153048135	1823	1823	1823	1823	0
401	20230919	125700	153048135	1823	1823	1823	1823	0
402	20230919	125600	153048135	1823	1823	1823	1823	0
403	20230919	125500	153048135	1823	1826	1826	1823	1352
404	20230919	125400	150580576	1827	1827	1827	1827	0
405	20230919	125300	150580576	1827	1827	1827	1827	0
406	20230919	125200	150580576	1827	1827	1827	1827	113
407	20230919	125100	150374125	1839	1839	1839	1839	0
408	20230919	125000	150374125	1839	1839	1839	1839	0
409	20230919	124900	150374125	1839	1839	1839	1839	0
410	20230919	124800	150374125	1839	1839	1839	1839	0
411	20230919	124700	150374125	1839	1839	1839	1839	0
412	20230919	124600	150374125	1839	1839	1839	1839	10
413	20230919	124500	150355735	1825	1825	1825	1825	50
414	20230919	124400	150264485	1825	1826	1826	1825	500
415	20230919	124300	149351785	1825	1825	1825	1825	1400
416	20230919	124200	146796785	1822	1822	1822	1822	0
417	20230919	124100	146796785	1822	1822	1822	1822	0
418	20230919	124000	146796785	1822	1822	1822	1822	0
419	20230919	123900	146796785	1822	1822	1822	1822	30
420	20230919	123800	146742125	1839	1839	1839	1839	3015
421	20230919	123700	141197540	1823	1823	1823	1823	363
422	20230919	123600	140535791	1823	1823	1823	1823	0
423	20230919	123500	140535791	1823	1823	1823	1823	464
424	20230919	123400	139689919	1827	1827	1827	1827	0
425	20230919	123300	139689919	1827	1827	1827	1827	0
426	20230919	123200	139689919	1827	1827	1827	1827	36
427	20230919	123100	139624147	1839	1839	1839	1839	0
428	20230919	123000	139624147	1839	1839	1839	1839	1
429	20230919	122900	139622308	1826	1826	1826	1826	137
430	20230919	122800	139372146	1825	1825	1825	1825	0
431	20230919	122700	139372146	1825	1824	1840	1824	1774
432	20230919	122600	136121125	1820	1820	1820	1820	3
433	20230919	122500	136115665	1820	1820	1820	1820	7
434	20230919	122400	136102925	1820	1820	1820	1820	0
435	20230919	122300	136102925	1820	1820	1820	1820	0
436	20230919	122200	136102925	1820	1820	1820	1820	0
437	20230919	122100	136102925	1820	1820	1820	1820	1
438	20230919	122000	136101105	1819	1819	1819	1819	0
439	20230919	121900	136101105	1819	1819	1819	1819	0
440	20230919	121800	136101105	1819	1819	1819	1819	0
441	20230919	121700	136101105	1819	1819	1819	1819	0
442	20230919	121600	136101105	1819	1819	1819	1819	3
443	20230919	121500	136095648	1813	1816	1816	1813	4392
444	20230919	121400	128131043	1814	1814	1814	1814	0
445	20230919	121300	128131043	1814	1814	1814	1814	0
446	20230919	121200	128131043	1814	1814	1814	1814	0
447	20230919	121100	128131043	1814	1814	1814	1814	0
448	20230919	121000	128131043	1814	1814	1814	1814	0
449	20230919	120900	128131043	1814	1814	1814	1814	0
450	20230919	120800	128131043	1814	1814	1814	1814	1000
451	20230919	120700	126317043	1814	1814	1814	1814	5
452	20230919	120600	126307973	1820	1820	1820	1820	2
453	20230919	120500	126304333	1814	1816	1816	1813	4022
454	20230919	120400	119007446	1816	1816	1816	1816	0
455	20230919	120300	119007446	1816	1816	1816	1816	0
456	20230919	120200	119007446	1816	1817	1817	1816	620
457	20230919	120100	117881336	1817	1817	1817	1817	120
458	20230919	120000	117663296	1820	1820	1820	1820	0
459	20230919	115900	117663296	1820	1820	1820	1820	0
460	20230919	115800	117663296	1820	1820	1820	1820	1
461	20230919	115700	117661476	1816	1816	1816	1816	0
462	20230919	115600	117661476	1816	1816	1816	1816	0
463	20230919	115500	117661476	1816	1816	1816	1816	0
464	20230919	115400	117661476	1816	1816	1816	1816	0
465	20230919	115300	117661476	1816	1816	1816	1816	0
466	20230919	115200	117661476	1816	1816	1816	1816	0
467	20230919	115100	117661476	1816	1816	1816	1816	0
468	20230919	115000	117661476	1816	1820	1820	1816	111
469	20230919	114900	117459768	1820	1820	1820	1820	44
470	20230919	114800	117379688	1817	1817	1817	1817	26
471	20230919	114700	117332446	1820	1820	1820	1820	0
472	20230919	114600	117332446	1820	1820	1820	1820	0
473	20230919	114500	117332446	1820	1820	1820	1820	19
474	20230919	114400	117297866	1820	1820	1820	1820	4
475	20230919	114300	117290586	1816	1816	1816	1816	0
476	20230919	114200	117290586	1816	1816	1816	1816	0
477	20230919	114100	117290586	1816	1816	1816	1816	174
478	20230919	114000	116974602	1816	1816	1816	1816	254
479	20230919	113900	116513338	1816	1816	1816	1816	0
480	20230919	113800	116513338	1816	1816	1816	1816	0
481	20230919	113700	116513338	1816	1816	1816	1816	0
482	20230919	113600	116513338	1816	1816	1816	1816	0
483	20230919	113500	116513338	1816	1816	1816	1816	4
484	20230919	113400	116506074	1816	1816	1816	1816	0
485	20230919	113300	116506074	1816	1815	1816	1815	307
486	20230919	113200	115948862	1814	1814	1814	1814	0
487	20230919	113100	115948862	1814	1814	1814	1814	0
488	20230919	113000	115948862	1814	1814	1814	1814	0
489	20230919	112900	115948862	1814	1814	1814	1814	0
490	20230919	112800	115948862	1814	1814	1814	1814	0
491	20230919	112700	115948862	1814	1814	1814	1814	0
492	20230919	112600	115948862	1814	1814	1814	1814	0
493	20230919	112500	115948862	1814	1814	1814	1814	34
494	20230919	112400	115887186	1820	1820	1820	1820	0
495	20230919	112300	115887186	1820	1820	1820	1820	0
496	20230919	112200	115887186	1820	1820	1820	1820	0
497	20230919	112100	115887186	1820	1820	1820	1820	0
498	20230919	112000	115887186	1820	1820	1820	1820	0
499	20230919	111900	115887186	1820	1820	1820	1820	0
500	20230919	111800	115887186	1820	1820	1820	1820	0
501	20230919	111700	115887186	1820	1820	1820	1820	0
502	20230919	111600	115887186	1820	1820	1820	1820	100
503	20230919	111500	115705186	1813	1813	1813	1813	7
504	20230919	111400	115692495	1820	1820	1820	1820	2
505	20230919	111300	115688855	1824	1824	1824	1824	100
506	20230919	111200	115506455	1824	1824	1824	1824	0
507	20230919	111100	115506455	1824	1824	1824	1824	0
508	20230919	111000	115506455	1824	1824	1824	1824	0
509	20230919	110900	115506455	1824	1824	1824	1824	2
510	20230919	110800	115502807	1820	1820	1820	1820	0
511	20230919	110700	115502807	1820	1820	1820	1820	0
512	20230919	110600	115502807	1820	1820	1820	1820	0
513	20230919	110500	115502807	1820	1820	1820	1820	280
514	20230919	110400	114993207	1820	1820	1820	1820	0
515	20230919	110300	114993207	1820	1820	1820	1820	0
516	20230919	110200	114993207	1820	1814	1820	1814	140
517	20230919	110100	114739241	1814	1814	1814	1814	132
518	20230919	110000	114499793	1813	1813	1813	1813	0
519	20230919	105900	114499793	1813	1813	1814	1813	2195
520	20230919	105800	110520253	1813	1813	1813	1813	0
521	20230919	105700	110520253	1813	1813	1813	1813	1541
522	20230919	105600	107726420	1814	1816	1816	1814	1607
523	20230919	105500	104810556	1816	1817	1817	1816	933
524	20230919	105400	103116218	1820	1820	1820	1820	0
525	20230919	105300	103116218	1820	1820	1820	1820	1
526	20230919	105200	103114398	1820	1820	1820	1820	1
527	20230919	105100	103112578	1820	1820	1820	1820	0
528	20230919	105000	103112578	1820	1820	1820	1820	0
529	20230919	104900	103112578	1820	1820	1820	1820	0
530	20230919	104800	103112578	1820	1820	1820	1820	0
531	20230919	104700	103112578	1820	1820	1820	1820	0
532	20230919	104600	103112578	1820	1820	1820	1820	0
533	20230919	104500	103112578	1820	1820	1820	1820	0
534	20230919	104400	103112578	1820	1820	1820	1820	661
535	20230919	104300	101909558	1820	1817	1820	1817	142
536	20230919	104200	101651400	1816	1815	1816	1815	456
537	20230919	104100	100823660	1815	1817	1817	1815	417
538	20230919	104000	100066552	1815	1815	1815	1815	0
539	20230919	103900	100066552	1815	1815	1815	1815	0
540	20230919	103800	100066552	1815	1815	1815	1815	1055
541	20230919	103700	98151727	1820	1820	1820	1820	0
542	20230919	103600	98151727	1820	1820	1820	1820	20
543	20230919	103500	98115327	1820	1820	1820	1820	1
544	20230919	103400	98113507	1815	1815	1815	1815	1
545	20230919	103300	98111692	1814	1814	1814	1814	0
546	20230919	103200	98111692	1814	1814	1814	1814	0
547	20230919	103100	98111692	1814	1814	1814	1814	2
548	20230919	103000	98108064	1814	1815	1815	1814	501
549	20230919	102900	97198972	1814	1814	1814	1814	0
550	20230919	102800	97198972	1814	1814	1814	1814	650
551	20230919	102700	96019872	1814	1815	1815	1814	282
552	20230919	102600	95508224	1824	1824	1824	1824	0
553	20230919	102500	95508224	1824	1824	1824	1824	0
554	20230919	102400	95508224	1824	1824	1824	1824	0
555	20230919	102300	95508224	1824	1824	1824	1824	1
556	20230919	102200	95506400	1812	1820	1820	1812	5000
557	20230919	102100	86437500	1820	1820	1820	1820	0
558	20230919	102000	86437500	1820	1820	1820	1820	2
559	20230919	101900	86433860	1824	1824	1824	1824	0
560	20230919	101800	86433860	1824	1821	1824	1820	2208
561	20230919	101700	82413124	1821	1822	1822	1821	3
562	20230919	101600	82407659	1822	1822	1822	1822	288
563	20230919	101500	81882923	1822	1822	1822	1822	63
564	20230919	101400	81768137	1822	1821	1822	1821	140
565	20230919	101300	81513080	1821	1822	1822	1821	24
566	20230919	101200	81469375	1822	1822	1822	1822	0
567	20230919	101100	81469375	1822	1822	1822	1822	67
568	20230919	101000	81347301	1822	1822	1822	1822	0
569	20230919	100900	81347301	1822	1822	1822	1822	3
570	20230919	100800	81341835	1821	1821	1821	1821	700
571	20230919	100700	80067135	1821	1822	1822	1821	473
572	20230919	100600	79205369	1822	1823	1823	1822	200
573	20230919	100500	78840965	1824	1824	1824	1824	0
574	20230919	100400	78840965	1824	1824	1824	1824	0
575	20230919	100300	78840965	1824	1824	1824	1824	0
576	20230919	100200	78840965	1824	1825	1825	1824	881
577	20230919	100100	77234011	1824	1824	1824	1824	0
578	20230919	100000	77234011	1824	1824	1824	1824	1
579	20230919	095900	77232187	1824	1824	1824	1824	0
580	20230919	095800	77232187	1824	1824	1824	1824	1028
581	20230919	095700	75357115	1824	1821	1824	1821	31
582	20230919	095600	75300655	1824	1821	1824	1821	63
583	20230919	095500	75185917	1821	1821	1821	1821	450
584	20230919	095400	74366467	1821	1821	1821	1821	29
585	20230919	095300	74313658	1821	1821	1821	1821	0
586	20230919	095200	74313658	1821	1821	1821	1821	0
587	20230919	095100	74313658	1821	1821	1821	1821	0
588	20230919	095000	74313658	1821	1821	1821	1821	1
589	20230919	094900	74311837	1824	1824	1824	1824	827
590	20230919	094800	72803389	1824	1824	1824	1824	2504
591	20230919	094700	68236093	1824	1824	1824	1824	1669
592	20230919	094600	65191837	1823	1823	1824	1823	76
593	20230919	094500	65053281	1824	1824	1824	1824	0
594	20230919	094400	65053281	1824	1824	1824	1820	7290
595	20230919	094300	51778042	1825	1825	1825	1825	87
596	20230919	094200	51619267	1825	1825	1825	1825	13
597	20230919	094100	51595542	1823	1823	1823	1823	0
598	20230919	094000	51595542	1823	1823	1823	1823	1
599	20230919	093900	51593719	1823	1831	1835	1823	1093
600	20230919	093800	49600430	1823	1824	1824	1823	1000
601	20230919	093700	47776959	1832	1823	1832	1822	2576
602	20230919	093600	43059079	1831	1831	1831	1831	1
603	20230919	093500	43057248	1823	1830	1830	1823	1012
604	20230919	093400	41212288	1830	1823	1830	1821	1122
605	20230919	093300	39166796	1830	1845	1845	1830	1361
606	20230919	093200	36675087	1832	1832	1832	1832	72
607	20230919	093100	36543183	1845	1832	1845	1832	838
608	20230919	093000	35007928	1832	1832	1832	1832	0
609	20230919	092900	35007928	1832	1832	1832	1832	0
610	20230919	092800	35007928	1832	1833	1833	1832	1000
611	20230919	092700	33175898	1832	1832	1832	1832	1000
612	20230919	092600	31343898	1847	1847	1847	1847	9
613	20230919	092500	31327275	1832	1838	1838	1832	1520
614	20230919	092400	28541353	1849	1849	1849	1849	11
615	20230919	092300	28521014	1849	1862	1862	1830	7162
616	20230919	092200	15320748	1862	1862	1862	1862	83
617	20230919	092100	15166202	1858	1862	1862	1858	28
618	20230919	092000	15114086	1862	1862	1862	1862	56
619	20230919	091900	15009814	1858	1858	1858	1858	0
620	20230919	091800	15009814	1858	1862	1862	1858	94
621	20230919	091700	14835142	1863	1864	1864	1863	1020
622	20230919	091600	12934862	1865	1865	1865	1865	5
623	20230919	091500	12925537	1865	1865	1865	1865	4
624	20230919	091400	12918077	1873	1871	1873	1871	1028
625	20230919	091300	10992711	1873	1869	1873	1869	2000
626	20230919	091200	7248669	1871	1871	1871	1871	0
627	20230919	091100	7248669	1871	1871	1871	1871	0
628	20230919	091000	7248669	1871	1871	1871	1871	5
629	20230919	090900	7239314	1872	1872	1872	1872	0
630	20230919	090800	7239314	1872	1872	1872	1872	1
631	20230919	090700	7237442	1873	1873	1873	1873	0
632	20230919	090600	7237442	1873	1873	1873	1873	8
633	20230919	090500	7222458	1877	1877	1877	1877	0
634	20230919	090400	7222458	1877	1858	1877	1856	307
635	20230919	090300	6652525	1856	1856	1856	1856	10
636	20230919	090200	6633965	1856	1857	1861	1856	485
637	20230919	090100	5733072	1878	1878	1878	1878	8
638	20230919	090000	5718048	1876	1876	1876	1876	3048