KissMeData/079650/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193400	15115253	1691	1691	1691	1691	210
3	20230919	193300	15115253	1691	1691	1691	1691	0
4	20230919	193200	15115253	1691	1691	1691	1691	0
5	20230919	193100	15115253	1691	1691	1691	1691	0
6	20230919	193000	15115253	1691	1691	1691	1691	0
7	20230919	192900	15115253	1691	1691	1691	1691	0
8	20230919	192800	15115253	1691	1691	1691	1691	0
9	20230919	192700	15115253	1691	1691	1691	1691	0
10	20230919	192600	15115253	1691	1691	1691	1691	0
11	20230919	192500	15115253	1691	1691	1691	1691	0
12	20230919	192400	15115253	1691	1691	1691	1691	0
13	20230919	192300	15115253	1691	1691	1691	1691	0
14	20230919	192200	15115253	1691	1691	1691	1691	0
15	20230919	192100	15115253	1691	1691	1691	1691	0
16	20230919	192000	15115253	1691	1691	1691	1691	0
17	20230919	191900	15115253	1691	1691	1691	1691	0
18	20230919	191800	15115253	1691	1691	1691	1691	0
19	20230919	191700	15115253	1691	1691	1691	1691	0
20	20230919	191600	15115253	1691	1691	1691	1691	0
21	20230919	191500	15115253	1691	1691	1691	1691	0
22	20230919	191400	15115253	1691	1691	1691	1691	0
23	20230919	191300	15115253	1691	1691	1691	1691	0
24	20230919	191200	15115253	1691	1691	1691	1691	0
25	20230919	191100	15115253	1691	1691	1691	1691	0
26	20230919	191000	15115253	1691	1691	1691	1691	0
27	20230919	190900	15115253	1691	1691	1691	1691	0
28	20230919	190800	15115253	1691	1691	1691	1691	0
29	20230919	190700	15115253	1691	1691	1691	1691	0
30	20230919	190600	15115253	1691	1691	1691	1691	0
31	20230919	190500	15115253	1691	1691	1691	1691	0
32	20230919	190400	15115253	1691	1691	1691	1691	210
33	20230919	190300	15115253	1691	1691	1691	1691	0
34	20230919	190200	15115253	1691	1691	1691	1691	0
35	20230919	190100	15115253	1691	1691	1691	1691	0
36	20230919	190000	15115253	1691	1691	1691	1691	0
37	20230919	185900	15115253	1691	1691	1691	1691	0
38	20230919	185800	15115253	1691	1691	1691	1691	0
39	20230919	185700	15115253	1691	1691	1691	1691	0
40	20230919	185600	15115253	1691	1691	1691	1691	0
41	20230919	185500	15115253	1691	1691	1691	1691	0
42	20230919	185400	15115253	1691	1691	1691	1691	0
43	20230919	185300	15115253	1691	1691	1691	1691	0
44	20230919	185200	15115253	1691	1691	1691	1691	0
45	20230919	185100	15115253	1691	1691	1691	1691	0
46	20230919	185000	15115253	1691	1691	1691	1691	0
47	20230919	184900	15115253	1691	1691	1691	1691	0
48	20230919	184800	15115253	1691	1691	1691	1691	0
49	20230919	184700	15115253	1691	1691	1691	1691	0
50	20230919	184600	15115253	1691	1691	1691	1691	0
51	20230919	184500	15115253	1691	1691	1691	1691	0
52	20230919	184400	15115253	1691	1691	1691	1691	0
53	20230919	184300	15115253	1691	1691	1691	1691	0
54	20230919	184200	15115253	1691	1691	1691	1691	0
55	20230919	184100	15115253	1691	1691	1691	1691	0
56	20230919	184000	15115253	1691	1691	1691	1691	0
57	20230919	183900	15115253	1691	1691	1691	1691	0
58	20230919	183800	15115253	1691	1691	1691	1691	0
59	20230919	183700	15115253	1691	1691	1691	1691	0
60	20230919	183600	15115253	1691	1691	1691	1691	0
61	20230919	183500	15115253	1691	1691	1691	1691	0
62	20230919	183400	15115253	1691	1691	1691	1691	210
63	20230919	183300	15115253	1691	1691	1691	1691	0
64	20230919	183200	15115253	1691	1691	1691	1691	0
65	20230919	183100	15115253	1691	1691	1691	1691	0
66	20230919	183000	15115253	1691	1691	1691	1691	0
67	20230919	182900	15115253	1691	1691	1691	1691	0
68	20230919	182800	15115253	1691	1691	1691	1691	0
69	20230919	182700	15115253	1691	1691	1691	1691	0
70	20230919	182600	15115253	1691	1691	1691	1691	0
71	20230919	182500	15115253	1691	1691	1691	1691	0
72	20230919	182400	15115253	1691	1691	1691	1691	0
73	20230919	182300	15115253	1691	1691	1691	1691	0
74	20230919	182200	15115253	1691	1691	1691	1691	0
75	20230919	182100	15115253	1691	1691	1691	1691	0
76	20230919	182000	15115253	1691	1691	1691	1691	0
77	20230919	181900	15115253	1691	1691	1691	1691	0
78	20230919	181800	15115253	1691	1691	1691	1691	0
79	20230919	181700	15115253	1691	1691	1691	1691	0
80	20230919	181600	15115253	1691	1691	1691	1691	0
81	20230919	181500	15115253	1691	1691	1691	1691	0
82	20230919	181400	15115253	1691	1691	1691	1691	0
83	20230919	181300	15115253	1691	1691	1691	1691	0
84	20230919	181200	15115253	1691	1691	1691	1691	0
85	20230919	181100	15115253	1691	1691	1691	1691	0
86	20230919	181000	15115253	1691	1691	1691	1691	0
87	20230919	180900	15115253	1691	1691	1691	1691	0
88	20230919	180800	15115253	1691	1691	1691	1691	0
89	20230919	180700	15115253	1691	1691	1691	1691	0
90	20230919	180600	15115253	1691	1691	1691	1691	0
91	20230919	180500	15115253	1691	1691	1691	1691	0
92	20230919	180400	15115253	1691	1691	1691	1691	210
93	20230919	180300	15115253	1691	1691	1691	1691	0
94	20230919	180200	15115253	1691	1691	1691	1691	0
95	20230919	180100	15115253	1691	1691	1691	1691	0
96	20230919	180000	15115253	1691	1691	1691	1691	0
97	20230919	175900	15115253	1691	1691	1691	1691	0
98	20230919	175800	15115253	1691	1691	1691	1691	0
99	20230919	175700	15115253	1691	1691	1691	1691	0
100	20230919	175600	15115253	1691	1691	1691	1691	0
101	20230919	175500	15115253	1691	1691	1691	1691	0
102	20230919	175400	15115253	1691	1691	1691	1691	0
103	20230919	175300	15115253	1691	1691	1691	1691	0
104	20230919	175200	15115253	1691	1691	1691	1691	0
105	20230919	175100	15115253	1691	1691	1691	1691	0
106	20230919	175000	15115253	1691	1691	1691	1691	0
107	20230919	174900	15115253	1691	1691	1691	1691	0
108	20230919	174800	15115253	1691	1691	1691	1691	0
109	20230919	174700	15115253	1691	1691	1691	1691	0
110	20230919	174600	15115253	1691	1691	1691	1691	0
111	20230919	174500	15115253	1691	1691	1691	1691	0
112	20230919	174400	15115253	1691	1691	1691	1691	0
113	20230919	174300	15115253	1691	1691	1691	1691	0
114	20230919	174200	15115253	1691	1691	1691	1691	0
115	20230919	174100	15115253	1691	1691	1691	1691	0
116	20230919	174000	15115253	1691	1691	1691	1691	0
117	20230919	173900	15115253	1691	1691	1691	1691	0
118	20230919	173800	15115253	1691	1691	1691	1691	0
119	20230919	173700	15115253	1691	1691	1691	1691	0
120	20230919	173600	15115253	1691	1691	1691	1691	0
121	20230919	173500	15115253	1691	1691	1691	1691	0
122	20230919	173400	15115253	1691	1691	1691	1691	210
123	20230919	173300	15115253	1691	1691	1691	1691	0
124	20230919	173200	15115253	1691	1691	1691	1691	0
125	20230919	173100	15115253	1691	1691	1691	1691	0
126	20230919	173000	15115253	1691	1691	1691	1691	0
127	20230919	172900	15115253	1691	1691	1691	1691	0
128	20230919	172800	15115253	1691	1691	1691	1691	0
129	20230919	172700	15115253	1691	1691	1691	1691	0
130	20230919	172600	15115253	1691	1691	1691	1691	0
131	20230919	172500	15115253	1691	1691	1691	1691	0
132	20230919	172400	15115253	1691	1691	1691	1691	0
133	20230919	172300	15115253	1691	1691	1691	1691	0
134	20230919	172200	15115253	1691	1691	1691	1691	0
135	20230919	172100	15115253	1691	1691	1691	1691	0
136	20230919	172000	15115253	1691	1691	1691	1691	0
137	20230919	171900	15115253	1691	1691	1691	1691	0
138	20230919	171800	15115253	1691	1691	1691	1691	0
139	20230919	171700	15115253	1691	1691	1691	1691	0
140	20230919	171600	15115253	1691	1691	1691	1691	0
141	20230919	171500	15115253	1691	1691	1691	1691	0
142	20230919	171400	15115253	1691	1691	1691	1691	0
143	20230919	171300	15115253	1691	1691	1691	1691	0
144	20230919	171200	15115253	1691	1691	1691	1691	0
145	20230919	171100	15115253	1691	1691	1691	1691	0
146	20230919	171000	15115253	1691	1691	1691	1691	0
147	20230919	170900	15115253	1691	1691	1691	1691	0
148	20230919	170800	15115253	1691	1691	1691	1691	0
149	20230919	170700	15115253	1691	1691	1691	1691	0
150	20230919	170600	15115253	1691	1691	1691	1691	0
151	20230919	170500	15115253	1691	1691	1691	1691	0
152	20230919	170400	15115253	1691	1691	1691	1691	210
153	20230919	170300	15115253	1691	1691	1691	1691	0
154	20230919	170200	15115253	1691	1691	1691	1691	0
155	20230919	170100	15115253	1691	1691	1691	1691	0
156	20230919	170000	15115253	1691	1691	1691	1691	0
157	20230919	165900	15115253	1691	1691	1691	1691	0
158	20230919	165800	15115253	1691	1691	1691	1691	0
159	20230919	165700	15115253	1691	1691	1691	1691	0
160	20230919	165600	15115253	1691	1691	1691	1691	0
161	20230919	165500	15115253	1691	1691	1691	1691	0
162	20230919	165400	15115253	1691	1691	1691	1691	0
163	20230919	165300	15115253	1691	1691	1691	1691	0
164	20230919	165200	15115253	1691	1691	1691	1691	0
165	20230919	165100	15115253	1691	1691	1691	1691	0
166	20230919	165000	15115253	1691	1691	1691	1691	0
167	20230919	164900	15115253	1691	1691	1691	1691	0
168	20230919	164800	15115253	1691	1691	1691	1691	0
169	20230919	164700	15115253	1691	1691	1691	1691	0
170	20230919	164600	15115253	1691	1691	1691	1691	0
171	20230919	164500	15115253	1691	1691	1691	1691	0
172	20230919	164400	15115253	1691	1691	1691	1691	0
173	20230919	164300	15115253	1691	1691	1691	1691	0
174	20230919	164200	15115253	1691	1691	1691	1691	0
175	20230919	164100	15115253	1691	1691	1691	1691	0
176	20230919	164000	15115253	1691	1691	1691	1691	0
177	20230919	163900	15115253	1691	1691	1691	1691	0
178	20230919	163800	15115253	1691	1691	1691	1691	0
179	20230919	163700	15115253	1691	1691	1691	1691	0
180	20230919	163600	15115253	1691	1691	1691	1691	0
181	20230919	163500	15115253	1691	1691	1691	1691	0
182	20230919	163400	15115253	1691	1691	1691	1691	210
183	20230919	163300	15115253	1691	1691	1691	1691	0
184	20230919	163200	15115253	1691	1691	1691	1691	0
185	20230919	163100	15115253	1691	1691	1691	1691	0
186	20230919	163000	15115253	1691	1691	1691	1691	0
187	20230919	162900	15115253	1691	1691	1691	1691	0
188	20230919	162800	15115253	1691	1691	1691	1691	0
189	20230919	162700	15115253	1691	1691	1691	1691	0
190	20230919	162600	15115253	1691	1691	1691	1691	0
191	20230919	162500	15115253	1691	1691	1691	1691	0
192	20230919	162400	15115253	1691	1691	1691	1691	0
193	20230919	162300	15115253	1691	1691	1691	1691	0
194	20230919	162200	15115253	1691	1691	1691	1691	0
195	20230919	162100	15115253	1691	1691	1691	1691	0
196	20230919	162000	15115253	1691	1691	1691	1691	0
197	20230919	161900	15115253	1691	1691	1691	1691	0
198	20230919	161800	15115253	1691	1691	1691	1691	0
199	20230919	161700	15115253	1691	1691	1691	1691	0
200	20230919	161600	15115253	1691	1691	1691	1691	0
201	20230919	161500	15115253	1691	1691	1691	1691	0
202	20230919	161400	15115253	1691	1691	1691	1691	0
203	20230919	161300	15115253	1691	1691	1691	1691	0
204	20230919	161200	15115253	1691	1691	1691	1691	0
205	20230919	161100	15115253	1691	1691	1691	1691	0
206	20230919	161000	15115253	1691	1691	1691	1691	0
207	20230919	160900	15115253	1691	1691	1691	1691	0
208	20230919	160800	15115253	1691	1691	1691	1691	0
209	20230919	160700	15115253	1691	1691	1691	1691	0
210	20230919	160600	15115253	1691	1691	1691	1691	0
211	20230919	160500	15115253	1691	1691	1691	1691	0
212	20230919	160400	15115253	1691	1691	1691	1691	210
213	20230919	160300	15115253	1691	1691	1691	1691	0
214	20230919	160200	15115253	1691	1691	1691	1691	0
215	20230919	160100	15115253	1691	1691	1691	1691	0
216	20230919	160000	15115253	1691	1691	1691	1691	0
217	20230919	155900	15115253	1691	1691	1691	1691	0
218	20230919	155800	15115253	1691	1691	1691	1691	0
219	20230919	155700	15115253	1691	1691	1691	1691	0
220	20230919	155600	15115253	1691	1691	1691	1691	0
221	20230919	155500	15115253	1691	1691	1691	1691	0
222	20230919	155400	15115253	1691	1691	1691	1691	0
223	20230919	155300	15115253	1691	1691	1691	1691	0
224	20230919	155200	15115253	1691	1691	1691	1691	0
225	20230919	155100	15115253	1691	1691	1691	1691	0
226	20230919	155000	15115253	1691	1691	1691	1691	0
227	20230919	154900	15115253	1691	1691	1691	1691	0
228	20230919	154800	15115253	1691	1691	1691	1691	0
229	20230919	154700	15115253	1691	1691	1691	1691	0
230	20230919	154600	15115253	1691	1691	1691	1691	0
231	20230919	154500	15115253	1691	1691	1691	1691	0
232	20230919	154400	15115253	1691	1691	1691	1691	0
233	20230919	154300	15115253	1691	1691	1691	1691	0
234	20230919	154200	15115253	1691	1691	1691	1691	0
235	20230919	154100	15115253	1691	1691	1691	1691	0
236	20230919	154000	15115253	1691	1691	1691	1691	0
237	20230919	153900	15115253	1691	1691	1691	1691	0
238	20230919	153800	15115253	1691	1691	1691	1691	0
239	20230919	153700	15115253	1691	1691	1691	1691	0
240	20230919	153600	15115253	1691	1691	1691	1691	0
241	20230919	153500	15115253	1691	1691	1691	1691	0
242	20230919	153400	15115253	1691	1691	1691	1691	210
243	20230919	153300	15115253	1691	1691	1691	1691	0
244	20230919	153200	15115253	1691	1691	1691	1691	0
245	20230919	153100	15115253	1691	1691	1691	1691	0
246	20230919	153000	15115253	1691	1691	1691	1691	210
247	20230919	152900	14760143	1695	1695	1695	1695	0
248	20230919	152800	14760143	1695	1695	1695	1695	0
249	20230919	152700	14760143	1695	1695	1695	1695	0
250	20230919	152600	14760143	1695	1695	1695	1695	0
251	20230919	152500	14760143	1695	1695	1695	1695	0
252	20230919	152400	14760143	1695	1695	1695	1695	0
253	20230919	152300	14760143	1695	1695	1695	1695	0
254	20230919	152200	14760143	1695	1695	1695	1695	0
255	20230919	152100	14760143	1695	1695	1695	1695	0
256	20230919	152000	14760143	1695	1695	1695	1695	0
257	20230919	151900	14760143	1695	1695	1695	1695	0
258	20230919	151800	14760143	1695	1695	1695	1695	4
259	20230919	151700	14753363	1695	1695	1695	1695	5
260	20230919	151600	14744888	1695	1695	1695	1695	4
261	20230919	151500	14738108	1695	1695	1695	1695	5
262	20230919	151400	14729633	1695	1695	1695	1695	4
263	20230919	151300	14722853	1695	1695	1695	1695	5
264	20230919	151200	14714378	1695	1695	1695	1695	4
265	20230919	151100	14707598	1695	1695	1695	1695	5
266	20230919	151000	14699123	1695	1695	1695	1695	5
267	20230919	150900	14690648	1695	1695	1695	1695	5
268	20230919	150800	14682173	1695	1695	1695	1695	5
269	20230919	150700	14673698	1695	1693	1695	1693	7
270	20230919	150600	14661839	1695	1693	1695	1693	83
271	20230919	150500	14521310	1695	1695	1695	1695	4
272	20230919	150400	14514530	1695	1694	1695	1694	5
273	20230919	150300	14506056	1694	1694	1694	1694	9
274	20230919	150200	14490810	1694	1694	1694	1694	5
275	20230919	150100	14482340	1694	1694	1694	1694	5
276	20230919	150000	14473870	1695	1695	1695	1695	4
277	20230919	145900	14467090	1694	1694	1694	1694	5
278	20230919	145800	14458620	1695	1690	1695	1690	4
279	20230919	145700	14451845	1695	1690	1695	1690	5
280	20230919	145600	14443375	1695	1687	1695	1687	55
281	20230919	145500	14350563	1695	1690	1695	1690	5
282	20230919	145400	14342093	1695	1690	1695	1690	4
283	20230919	145300	14335318	1695	1690	1695	1690	5
284	20230919	145200	14326848	1695	1695	1695	1690	55
285	20230919	145100	14233628	1687	1695	1695	1687	14
286	20230919	145000	14209963	1695	1695	1695	1695	5
287	20230919	144900	14201488	1695	1693	1695	1693	594
288	20230919	144800	13194660	1695	1693	1695	1693	5
289	20230919	144700	13186187	1695	1693	1695	1693	4
290	20230919	144600	13179409	1695	1693	1695	1693	401
291	20230919	144500	12499716	1695	1693	1695	1693	5
292	20230919	144400	12491245	1695	1693	1695	1693	5
293	20230919	144300	12482772	1695	1693	1695	1693	5
294	20230919	144200	12474299	1695	1693	1695	1693	4
295	20230919	144100	12467521	1695	1693	1695	1693	5
296	20230919	144000	12459048	1695	1693	1695	1693	4
297	20230919	143900	12452270	1695	1693	1695	1693	5
298	20230919	143800	12443797	1695	1693	1695	1693	4
299	20230919	143700	12437019	1695	1693	1695	1693	5
300	20230919	143600	12428546	1695	1693	1695	1693	4
301	20230919	143500	12421768	1695	1693	1695	1693	5
302	20230919	143400	12413295	1695	1693	1695	1693	5
303	20230919	143300	12404822	1695	1693	1695	1693	4
304	20230919	143200	12398044	1695	1693	1695	1693	5
305	20230919	143100	12389571	1690	1690	1695	1690	5
306	20230919	143000	12381106	1695	1690	1695	1690	5
307	20230919	142900	12372636	1695	1690	1695	1690	4
308	20230919	142800	12365861	1695	1690	1695	1690	5
309	20230919	142700	12357391	1695	1690	1695	1690	4
310	20230919	142600	12350616	1695	1690	1695	1690	5
311	20230919	142500	12342146	1695	1690	1695	1690	80
312	20230919	142400	12206551	1695	1690	1695	1690	4
313	20230919	142300	12199776	1695	1690	1695	1690	5
314	20230919	142200	12191306	1695	1690	1695	1690	4
315	20230919	142100	12184531	1695	1690	1695	1690	5
316	20230919	142000	12176061	1695	1687	1695	1687	4
317	20230919	141900	12169289	1684	1690	1695	1684	9
318	20230919	141800	12154080	1695	1690	1695	1690	4
319	20230919	141700	12147305	1695	1690	1695	1690	5
320	20230919	141600	12138835	1695	1690	1695	1690	5
321	20230919	141500	12130365	1695	1690	1695	1690	4
322	20230919	141400	12123590	1695	1690	1695	1690	5
323	20230919	141300	12115120	1695	1690	1695	1690	4
324	20230919	141200	12108345	1695	1690	1695	1690	5
325	20230919	141100	12099875	1695	1690	1695	1690	4
326	20230919	141000	12093100	1695	1690	1695	1690	5
327	20230919	140900	12084630	1695	1690	1695	1690	4
328	20230919	140800	12077855	1695	1690	1695	1690	5
329	20230919	140700	12069385	1695	1690	1695	1690	5
330	20230919	140600	12060915	1695	1690	1695	1690	4
331	20230919	140500	12054140	1695	1690	1695	1690	5
332	20230919	140400	12045670	1695	1690	1695	1690	4
333	20230919	140300	12038895	1695	1690	1695	1690	5
334	20230919	140200	12030425	1695	1695	1695	1690	54
335	20230919	140100	11938900	1695	1690	1695	1690	5
336	20230919	140000	11930430	1695	1690	1695	1690	4
337	20230919	135900	11923655	1695	1690	1695	1690	5
338	20230919	135800	11915185	1695	1690	1695	1690	5
339	20230919	135700	11906715	1695	1690	1695	1690	4
340	20230919	135600	11899940	1695	1690	1695	1690	5
341	20230919	135500	11891470	1695	1690	1695	1690	4
342	20230919	135400	11884695	1695	1690	1695	1690	80
343	20230919	135300	11749105	1695	1690	1695	1690	4
344	20230919	135200	11742330	1695	1690	1695	1690	6
345	20230919	135100	11732172	1694	1687	1694	1687	25
346	20230919	135000	11689843	1687	1687	1694	1687	7
347	20230919	134900	11678006	1694	1687	1694	1687	5
348	20230919	134800	11669543	1694	1687	1694	1687	4
349	20230919	134700	11662774	1694	1687	1694	1687	5
350	20230919	134600	11654311	1694	1687	1694	1687	4
351	20230919	134500	11647542	1694	1687	1694	1687	5
352	20230919	134400	11639079	1694	1687	1694	1687	4
353	20230919	134300	11632310	1694	1687	1694	1687	5
354	20230919	134200	11623847	1695	1687	1695	1687	4
355	20230919	134100	11617075	1695	1687	1695	1687	5
356	20230919	134000	11608608	1695	1687	1695	1687	5
357	20230919	133900	11600141	1695	1687	1695	1687	4
358	20230919	133800	11593369	1695	1687	1695	1687	5
359	20230919	133700	11584902	1695	1687	1695	1687	4
360	20230919	133600	11578130	1695	1687	1695	1687	5
361	20230919	133500	11569663	1695	1687	1695	1687	4
362	20230919	133400	11562891	1695	1687	1695	1687	5
363	20230919	133300	11554424	1695	1687	1695	1687	4
364	20230919	133200	11547652	1694	1687	1694	1687	5
365	20230919	133100	11539189	1687	1687	1694	1687	6
366	20230919	133000	11529039	1694	1687	1694	1687	4
367	20230919	132900	11522270	1694	1687	1694	1687	5
368	20230919	132800	11513807	1694	1688	1694	1688	4
369	20230919	132700	11507037	1694	1688	1694	1688	5
370	20230919	132600	11498573	1694	1688	1694	1688	4
371	20230919	132500	11491803	1694	1690	1694	1684	276
372	20230919	132400	11025666	1694	1690	1694	1690	4
373	20230919	132300	11018894	1694	1689	1694	1689	80
374	20230919	132200	10883384	1694	1689	1694	1689	5
375	20230919	132100	10874919	1694	1689	1694	1689	4
376	20230919	132000	10868148	1694	1689	1694	1689	5
377	20230919	131900	10859683	1694	1689	1694	1689	54
378	20230919	131800	10768212	1694	1689	1694	1689	5
379	20230919	131700	10759747	1695	1689	1695	1689	4
380	20230919	131600	10752973	1695	1689	1695	1689	5
381	20230919	131500	10744507	1694	1689	1694	1689	4
382	20230919	131400	10737736	1694	1689	1694	1689	5
383	20230919	131300	10729271	1694	1689	1694	1689	5
384	20230919	131200	10720806	1694	1689	1694	1689	4
385	20230919	131100	10714035	1694	1689	1694	1689	5
386	20230919	131000	10705570	1694	1689	1694	1689	4
387	20230919	130900	10698799	1695	1689	1695	1689	5
388	20230919	130800	10690330	1695	1689	1695	1689	4
389	20230919	130700	10683556	1695	1689	1695	1689	5
390	20230919	130600	10675087	1695	1689	1695	1689	4
391	20230919	130500	10668313	1695	1689	1695	1689	5
392	20230919	130400	10659844	1695	1689	1695	1689	5
393	20230919	130300	10651375	1695	1689	1695	1689	4
394	20230919	130200	10644601	1695	1689	1695	1689	5
395	20230919	130100	10636132	1695	1689	1695	1689	4
396	20230919	130000	10629358	1695	1689	1695	1689	5
397	20230919	125900	10620889	1695	1689	1695	1689	4
398	20230919	125800	10614115	1695	1689	1695	1689	5
399	20230919	125700	10605646	1695	1689	1695	1689	4
400	20230919	125600	10598872	1695	1689	1695	1689	5
401	20230919	125500	10590403	1695	1689	1695	1689	5
402	20230919	125400	10581934	1695	1689	1695	1689	4
403	20230919	125300	10575160	1695	1689	1695	1689	5
404	20230919	125200	10566691	1695	1689	1695	1689	79
405	20230919	125100	10432798	1695	1689	1695	1689	5
406	20230919	125000	10424329	1695	1689	1695	1689	4
407	20230919	124900	10417555	1695	1689	1695	1689	5
408	20230919	124800	10409086	1695	1689	1695	1689	4
409	20230919	124700	10402312	1695	1689	1695	1689	5
410	20230919	124600	10393843	1695	1689	1695	1689	5
411	20230919	124500	10385374	1695	1689	1695	1689	4
412	20230919	124400	10378600	1695	1689	1695	1689	5
413	20230919	124300	10370131	1695	1689	1695	1689	4
414	20230919	124200	10363357	1695	1689	1695	1689	5
415	20230919	124100	10354888	1695	1689	1695	1689	4
416	20230919	124000	10348114	1695	1689	1695	1689	5
417	20230919	123900	10339645	1695	1689	1695	1689	4
418	20230919	123800	10332871	1695	1689	1695	1689	5
419	20230919	123700	10324402	1695	1689	1695	1689	5
420	20230919	123600	10315933	1695	1689	1695	1689	4
421	20230919	123500	10309159	1695	1689	1695	1689	5
422	20230919	123400	10300690	1695	1689	1695	1689	4
423	20230919	123300	10293916	1695	1689	1695	1689	5
424	20230919	123200	10285447	1695	1688	1695	1688	4
425	20230919	123100	10278674	1695	1695	1695	1688	55
426	20230919	123000	10185456	1695	1688	1695	1685	22
427	20230919	122900	10148340	1695	1691	1695	1691	5
428	20230919	122800	10139869	1695	1691	1695	1691	5
429	20230919	122700	10131398	1695	1691	1695	1691	4
430	20230919	122600	10124622	1695	1691	1695	1691	5
431	20230919	122500	10116151	1695	1692	1695	1692	4
432	20230919	122400	10109374	1695	1692	1695	1692	5
433	20230919	122300	10100902	1695	1692	1695	1692	4
434	20230919	122200	10094125	1695	1691	1695	1691	5
435	20230919	122100	10085654	1695	1691	1695	1691	79
436	20230919	122000	9951757	1695	1688	1695	1688	6
437	20230919	121900	9941598	1695	1688	1695	1688	5
438	20230919	121800	9933130	1695	1689	1695	1689	24
439	20230919	121700	9892462	1695	1689	1695	1689	5
440	20230919	121600	9883993	1695	1689	1695	1689	4
441	20230919	121500	9877219	1695	1689	1695	1689	5
442	20230919	121400	9868750	1695	1689	1695	1689	4
443	20230919	121300	9861976	1695	1689	1695	1689	5
444	20230919	121200	9853507	1695	1689	1695	1689	4
445	20230919	121100	9846733	1695	1688	1695	1688	5
446	20230919	121000	9838265	1695	1688	1695	1688	5
447	20230919	120900	9829797	1695	1695	1695	1688	19
448	20230919	120800	9797599	1695	1695	1695	1695	0
449	20230919	120700	9797599	1695	1695	1695	1695	0
450	20230919	120600	9797599	1695	1695	1695	1695	0
451	20230919	120500	9797599	1695	1688	1695	1688	3
452	20230919	120400	9792521	1695	1688	1695	1688	5
453	20230919	120300	9784053	1695	1688	1695	1688	4
454	20230919	120200	9777280	1695	1695	1695	1695	9
455	20230919	120100	9762025	1688	1688	1688	1688	1
456	20230919	120000	9760337	1695	1688	1695	1688	4
457	20230919	115900	9753564	1695	1688	1695	1688	5
458	20230919	115800	9745096	1695	1688	1695	1688	4
459	20230919	115700	9738323	1688	1688	1695	1688	6
460	20230919	115600	9728167	1695	1689	1695	1689	4
461	20230919	115500	9721393	1695	1689	1695	1689	5
462	20230919	115400	9712924	1695	1689	1695	1689	4
463	20230919	115300	9706150	1695	1686	1695	1686	11
464	20230919	115200	9687567	1693	1695	1695	1687	103
465	20230919	115100	9512998	1701	1701	1701	1701	0
466	20230919	115000	9512998	1701	1698	1701	1698	75
467	20230919	114900	9385426	1701	1701	1701	1701	0
468	20230919	114800	9385426	1701	1701	1701	1701	0
469	20230919	114700	9385426	1701	1701	1701	1701	0
470	20230919	114600	9385426	1701	1701	1701	1701	0
471	20230919	114500	9385426	1701	1701	1701	1701	0
472	20230919	114400	9385426	1701	1701	1701	1701	0
473	20230919	114300	9385426	1701	1701	1701	1701	0
474	20230919	114200	9385426	1701	1701	1701	1701	0
475	20230919	114100	9385426	1701	1701	1701	1701	0
476	20230919	114000	9385426	1701	1696	1701	1696	4
477	20230919	113900	9378635	1688	1688	1688	1688	0
478	20230919	113800	9378635	1688	1688	1688	1688	1
479	20230919	113700	9376947	1695	1688	1695	1688	5
480	20230919	113600	9368479	1695	1688	1695	1688	4
481	20230919	113500	9361706	1695	1688	1695	1688	5
482	20230919	113400	9353238	1695	1689	1695	1689	5
483	20230919	113300	9344769	1695	1689	1695	1689	4
484	20230919	113200	9337995	1695	1689	1695	1689	5
485	20230919	113100	9329526	1695	1689	1695	1689	4
486	20230919	113000	9322752	1695	1689	1695	1689	5
487	20230919	112900	9314283	1695	1695	1695	1695	54
488	20230919	112800	9222753	1695	1695	1695	1695	5
489	20230919	112700	9214278	1695	1695	1695	1695	12
490	20230919	112600	9193938	1695	1695	1695	1695	0
491	20230919	112500	9193938	1695	1695	1695	1695	2
492	20230919	112400	9190548	1695	1695	1695	1688	10
493	20230919	112300	9173605	1695	1695	1695	1695	0
494	20230919	112200	9173605	1695	1689	1695	1689	3
495	20230919	112100	9168526	1695	1689	1695	1689	5
496	20230919	112000	9160057	1695	1689	1695	1689	4
497	20230919	111900	9153283	1695	1688	1695	1688	80
498	20230919	111800	9017697	1695	1685	1695	1685	18
499	20230919	111700	8987334	1695	1688	1695	1688	5
500	20230919	111600	8978866	1695	1688	1695	1688	5
501	20230919	111500	8970398	1695	1688	1695	1688	4
502	20230919	111400	8963625	1695	1689	1695	1689	5
503	20230919	111300	8955156	1695	1689	1695	1689	4
504	20230919	111200	8948382	1695	1689	1695	1689	5
505	20230919	111100	8939913	1695	1689	1695	1689	4
506	20230919	111000	8933143	1695	1689	1695	1689	5
507	20230919	110900	8924674	1695	1689	1695	1689	4
508	20230919	110800	8917900	1695	1688	1695	1688	5
509	20230919	110700	8909432	1695	1689	1695	1689	5
510	20230919	110600	8900963	1695	1689	1695	1689	4
511	20230919	110500	8894189	1695	1689	1695	1689	5
512	20230919	110400	8885720	1695	1689	1695	1689	4
513	20230919	110300	8878946	1701	1690	1701	1690	180
514	20230919	110200	8574709	1690	1690	1690	1690	55
515	20230919	110100	8481759	1690	1690	1690	1690	5
516	20230919	110000	8473309	1689	1689	1689	1686	17
517	20230919	105900	8444599	1690	1687	1690	1687	6
518	20230919	105800	8434462	1689	1687	1689	1687	7
519	20230919	105700	8422641	1687	1687	1687	1687	4
520	20230919	105600	8415893	1687	1687	1687	1687	5
521	20230919	105500	8407458	1687	1687	1687	1687	4
522	20230919	105400	8400710	1690	1687	1690	1687	5
523	20230919	105300	8392263	1690	1684	1690	1683	1255
524	20230919	105200	6276328	1687	1686	1687	1686	101
525	20230919	105100	6106037	1690	1684	1690	1684	19
526	20230919	105000	6073999	1687	1687	1687	1687	5
527	20230919	104900	6065564	1690	1686	1690	1683	75
528	20230919	104800	5939124	1689	1689	1689	1689	79
529	20230919	104700	5805693	1689	1689	1689	1689	5
530	20230919	104600	5797248	1689	1689	1689	1689	24
531	20230919	104500	5756712	1689	1689	1689	1689	5
532	20230919	104400	5748267	1689	1689	1689	1689	4
533	20230919	104300	5741511	1689	1689	1689	1689	5
534	20230919	104200	5733066	1689	1689	1689	1689	4
535	20230919	104100	5726310	1689	1689	1689	1689	5
536	20230919	104000	5717865	1689	1689	1689	1689	5
537	20230919	103900	5709420	1686	1686	1686	1686	4
538	20230919	103800	5702676	1686	1686	1686	1686	5
539	20230919	103700	5694246	1684	1684	1684	1684	4
540	20230919	103600	5687510	1684	1684	1684	1684	5
541	20230919	103500	5679090	1684	1684	1684	1684	14
542	20230919	103400	5655514	1684	1684	1684	1684	5
543	20230919	103300	5647094	1684	1684	1684	1684	4
544	20230919	103200	5640358	1684	1684	1684	1684	5
545	20230919	103100	5631938	1684	1684	1684	1684	5
546	20230919	103000	5623518	1684	1684	1684	1684	4
547	20230919	102900	5616782	1683	1683	1683	1683	5
548	20230919	102800	5608367	1683	1683	1683	1683	4
549	20230919	102700	5601635	1683	1683	1683	1683	5
550	20230919	102600	5593220	1683	1683	1683	1683	4
551	20230919	102500	5586488	1683	1683	1683	1683	5
552	20230919	102400	5578073	1683	1683	1683	1683	4
553	20230919	102300	5571341	1683	1683	1683	1683	5
554	20230919	102200	5562926	1683	1683	1683	1683	5
555	20230919	102100	5554511	1683	1683	1683	1683	4
556	20230919	102000	5547779	1683	1683	1683	1683	5
557	20230919	101900	5539364	1683	1683	1683	1683	4
558	20230919	101800	5532632	1683	1683	1683	1683	5
559	20230919	101700	5524217	1683	1683	1683	1683	80
560	20230919	101600	5389577	1683	1683	1683	1683	23
561	20230919	101500	5350868	1683	1683	1683	1683	4
562	20230919	101400	5344136	1683	1683	1683	1683	7
563	20230919	101300	5332355	1683	1683	1683	1683	5
564	20230919	101200	5323940	1683	1683	1683	1683	4
565	20230919	101100	5317208	1683	1683	1683	1683	5
566	20230919	101000	5308793	1683	1683	1683	1683	4
567	20230919	100900	5302061	1683	1683	1683	1683	5
568	20230919	100800	5293646	1683	1683	1683	1683	4
569	20230919	100700	5286914	1683	1683	1683	1683	7
570	20230919	100600	5275133	1683	1683	1683	1683	4
571	20230919	100500	5268401	1683	1683	1683	1683	5
572	20230919	100400	5259986	1683	1683	1683	1683	5
573	20230919	100300	5251571	1683	1683	1683	1683	4
574	20230919	100200	5244839	1683	1680	1683	1680	328
575	20230919	100100	4693784	1683	1683	1683	1683	4
576	20230919	100000	4687052	1684	1690	1690	1684	1118
577	20230919	095900	2804049	1690	1690	1690	1690	4
578	20230919	095800	2797289	1690	1690	1690	1690	5
579	20230919	095700	2788839	1690	1690	1690	1690	4
580	20230919	095600	2782079	1690	1690	1690	1690	5
581	20230919	095500	2773629	1690	1690	1690	1690	5
582	20230919	095400	2765179	1690	1690	1690	1690	4
583	20230919	095300	2758419	1690	1690	1690	1690	5
584	20230919	095200	2749969	1690	1690	1690	1690	4
585	20230919	095100	2743209	1690	1690	1690	1690	5
586	20230919	095000	2734759	1690	1690	1690	1690	4
587	20230919	094900	2727999	1690	1690	1690	1690	5
588	20230919	094800	2719549	1690	1690	1690	1690	4
589	20230919	094700	2712789	1688	1688	1690	1688	6
590	20230919	094600	2702656	1690	1688	1690	1688	81
591	20230919	094500	2565772	1690	1688	1690	1688	6
592	20230919	094400	2555638	1685	1688	1688	1685	50
593	20230919	094300	2471360	1690	1690	1690	1690	4
594	20230919	094200	2464600	1690	1690	1690	1690	5
595	20230919	094100	2456150	1690	1690	1690	1690	4
596	20230919	094000	2449390	1690	1690	1690	1690	5
597	20230919	093900	2440940	1690	1690	1690	1690	34
598	20230919	093800	2383480	1690	1690	1690	1690	7
599	20230919	093700	2371650	1690	1690	1690	1690	5
600	20230919	093600	2363200	1690	1690	1690	1690	4
601	20230919	093500	2356440	1690	1690	1690	1690	5
602	20230919	093400	2347990	1690	1690	1690	1690	4
603	20230919	093300	2341230	1690	1690	1690	1690	5
604	20230919	093200	2332780	1690	1690	1690	1690	4
605	20230919	093100	2326020	1690	1690	1690	1690	5
606	20230919	093000	2317570	1690	1690	1690	1690	4
607	20230919	092900	2310810	1690	1690	1690	1690	5
608	20230919	092800	2302360	1690	1690	1690	1690	5
609	20230919	092700	2293910	1690	1690	1690	1690	4
610	20230919	092600	2287150	1690	1690	1690	1690	5
611	20230919	092500	2278700	1690	1689	1690	1689	4
612	20230919	092400	2271941	1690	1689	1690	1689	5
613	20230919	092300	2263492	1690	1689	1690	1689	5
614	20230919	092200	2255044	1690	1687	1690	1687	6
615	20230919	092100	2244910	1690	1687	1690	1687	4
616	20230919	092000	2238153	1685	1685	1685	1685	101
617	20230919	091900	2067968	1685	1685	1685	1685	5
618	20230919	091800	2059543	1685	1685	1685	1685	4
619	20230919	091700	2052803	1685	1685	1685	1685	5
620	20230919	091600	2044378	1685	1685	1685	1685	55
621	20230919	091500	1951703	1690	1688	1690	1688	5
622	20230919	091400	1943255	1690	1690	1690	1690	4
623	20230919	091300	1936495	1690	1690	1690	1690	5
624	20230919	091200	1928045	1690	1690	1690	1690	4
625	20230919	091100	1921285	1690	1690	1690	1690	5
626	20230919	091000	1912835	1690	1690	1690	1690	5
627	20230919	090900	1904385	1689	1689	1689	1689	4
628	20230919	090800	1897629	1690	1690	1690	1689	12
629	20230919	090700	1877353	1689	1686	1690	1686	109
630	20230919	090600	1693555	1686	1686	1686	1686	5
631	20230919	090500	1685125	1686	1686	1686	1686	4
632	20230919	090400	1678381	1686	1686	1686	1686	5
633	20230919	090300	1669951	1684	1686	1686	1684	231
634	20230919	090200	1280589	1690	1690	1690	1690	20
635	20230919	090100	1246789	1690	1690	1690	1690	4
636	20230919	090000	1240029	1701	1701	1701	1701	729