KissMeData/062970/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192400	58238855	2440	2440	2440	2440	650
3	20230914	192300	58238855	2440	2440	2440	2440	0
4	20230914	192200	58238855	2440	2440	2440	2440	0
5	20230914	192100	58238855	2440	2440	2440	2440	0
6	20230914	192000	58238855	2440	2440	2440	2440	0
7	20230914	191900	58238855	2440	2440	2440	2440	0
8	20230914	191800	58238855	2440	2440	2440	2440	0
9	20230914	191700	58238855	2440	2440	2440	2440	0
10	20230914	191600	58238855	2440	2440	2440	2440	0
11	20230914	191500	58238855	2440	2440	2440	2440	0
12	20230914	191400	58238855	2440	2440	2440	2440	0
13	20230914	191300	58238855	2440	2440	2440	2440	0
14	20230914	191200	58238855	2440	2440	2440	2440	0
15	20230914	191100	58238855	2440	2440	2440	2440	0
16	20230914	191000	58238855	2440	2440	2440	2440	0
17	20230914	190900	58238855	2440	2440	2440	2440	0
18	20230914	190800	58238855	2440	2440	2440	2440	0
19	20230914	190700	58238855	2440	2440	2440	2440	0
20	20230914	190600	58238855	2440	2440	2440	2440	0
21	20230914	190500	58238855	2440	2440	2440	2440	0
22	20230914	190400	58238855	2440	2440	2440	2440	0
23	20230914	190300	58238855	2440	2440	2440	2440	0
24	20230914	190200	58238855	2440	2440	2440	2440	0
25	20230914	190100	58238855	2440	2440	2440	2440	0
26	20230914	190000	58238855	2440	2440	2440	2440	0
27	20230914	185900	58238855	2440	2440	2440	2440	0
28	20230914	185800	58238855	2440	2440	2440	2440	0
29	20230914	185700	58238855	2440	2440	2440	2440	0
30	20230914	185600	58238855	2440	2440	2440	2440	0
31	20230914	185500	58238855	2440	2440	2440	2440	0
32	20230914	185400	58238855	2440	2440	2440	2440	650
33	20230914	185300	58238855	2440	2440	2440	2440	0
34	20230914	185200	58238855	2440	2440	2440	2440	0
35	20230914	185100	58238855	2440	2440	2440	2440	0
36	20230914	185000	58238855	2440	2440	2440	2440	0
37	20230914	184900	58238855	2440	2440	2440	2440	0
38	20230914	184800	58238855	2440	2440	2440	2440	0
39	20230914	184700	58238855	2440	2440	2440	2440	0
40	20230914	184600	58238855	2440	2440	2440	2440	0
41	20230914	184500	58238855	2440	2440	2440	2440	0
42	20230914	184400	58238855	2440	2440	2440	2440	0
43	20230914	184300	58238855	2440	2440	2440	2440	0
44	20230914	184200	58238855	2440	2440	2440	2440	0
45	20230914	184100	58238855	2440	2440	2440	2440	0
46	20230914	184000	58238855	2440	2440	2440	2440	0
47	20230914	183900	58238855	2440	2440	2440	2440	0
48	20230914	183800	58238855	2440	2440	2440	2440	0
49	20230914	183700	58238855	2440	2440	2440	2440	0
50	20230914	183600	58238855	2440	2440	2440	2440	0
51	20230914	183500	58238855	2440	2440	2440	2440	0
52	20230914	183400	58238855	2440	2440	2440	2440	0
53	20230914	183300	58238855	2440	2440	2440	2440	0
54	20230914	183200	58238855	2440	2440	2440	2440	0
55	20230914	183100	58238855	2440	2440	2440	2440	0
56	20230914	183000	58238855	2440	2440	2440	2440	0
57	20230914	182900	58238855	2440	2440	2440	2440	0
58	20230914	182800	58238855	2440	2440	2440	2440	0
59	20230914	182700	58238855	2440	2440	2440	2440	0
60	20230914	182600	58238855	2440	2440	2440	2440	0
61	20230914	182500	58238855	2440	2440	2440	2440	0
62	20230914	182400	58238855	2440	2440	2440	2440	650
63	20230914	182300	58238855	2440	2440	2440	2440	0
64	20230914	182200	58238855	2440	2440	2440	2440	0
65	20230914	182100	58238855	2440	2440	2440	2440	0
66	20230914	182000	58238855	2440	2440	2440	2440	0
67	20230914	181900	58238855	2440	2440	2440	2440	0
68	20230914	181800	58238855	2440	2440	2440	2440	0
69	20230914	181700	58238855	2440	2440	2440	2440	0
70	20230914	181600	58238855	2440	2440	2440	2440	0
71	20230914	181500	58238855	2440	2440	2440	2440	0
72	20230914	181400	58238855	2440	2440	2440	2440	0
73	20230914	181300	58238855	2440	2440	2440	2440	0
74	20230914	181200	58238855	2440	2440	2440	2440	0
75	20230914	181100	58238855	2440	2440	2440	2440	0
76	20230914	181000	58238855	2440	2440	2440	2440	0
77	20230914	180900	58238855	2440	2440	2440	2440	0
78	20230914	180800	58238855	2440	2440	2440	2440	0
79	20230914	180700	58238855	2440	2440	2440	2440	0
80	20230914	180600	58238855	2440	2440	2440	2440	0
81	20230914	180500	58238855	2440	2440	2440	2440	0
82	20230914	180400	58238855	2440	2440	2440	2440	0
83	20230914	180300	58238855	2440	2440	2440	2440	0
84	20230914	180200	58238855	2440	2440	2440	2440	0
85	20230914	180100	58238855	2440	2440	2440	2440	0
86	20230914	180000	58238855	2440	2440	2440	2440	0
87	20230914	175900	58238855	2440	2440	2440	2440	0
88	20230914	175800	58238855	2440	2440	2440	2440	0
89	20230914	175700	58238855	2440	2440	2440	2440	0
90	20230914	175600	58238855	2440	2440	2440	2440	0
91	20230914	175500	58238855	2440	2440	2440	2440	0
92	20230914	175400	58238855	2440	2440	2440	2440	650
93	20230914	175300	58238855	2440	2440	2440	2440	0
94	20230914	175200	58238855	2440	2440	2440	2440	0
95	20230914	175100	58238855	2440	2440	2440	2440	0
96	20230914	175000	58238855	2440	2440	2440	2440	0
97	20230914	174900	58238855	2440	2440	2440	2440	0
98	20230914	174800	58238855	2440	2440	2440	2440	0
99	20230914	174700	58238855	2440	2440	2440	2440	0
100	20230914	174600	58238855	2440	2440	2440	2440	0
101	20230914	174500	58238855	2440	2440	2440	2440	0
102	20230914	174400	58238855	2440	2440	2440	2440	0
103	20230914	174300	58238855	2440	2440	2440	2440	0
104	20230914	174200	58238855	2440	2440	2440	2440	0
105	20230914	174100	58238855	2440	2440	2440	2440	0
106	20230914	174000	58238855	2440	2440	2440	2440	0
107	20230914	173900	58238855	2440	2440	2440	2440	0
108	20230914	173800	58238855	2440	2440	2440	2440	0
109	20230914	173700	58238855	2440	2440	2440	2440	0
110	20230914	173600	58238855	2440	2440	2440	2440	0
111	20230914	173500	58238855	2440	2440	2440	2440	0
112	20230914	173400	58238855	2440	2440	2440	2440	0
113	20230914	173300	58238855	2440	2440	2440	2440	0
114	20230914	173200	58238855	2440	2440	2440	2440	0
115	20230914	173100	58238855	2440	2440	2440	2440	0
116	20230914	173000	58238855	2440	2440	2440	2440	0
117	20230914	172900	58238855	2440	2440	2440	2440	0
118	20230914	172800	58238855	2440	2440	2440	2440	0
119	20230914	172700	58238855	2440	2440	2440	2440	0
120	20230914	172600	58238855	2440	2440	2440	2440	0
121	20230914	172500	58238855	2440	2440	2440	2440	0
122	20230914	172400	58238855	2440	2440	2440	2440	650
123	20230914	172300	58238855	2440	2440	2440	2440	0
124	20230914	172200	58238855	2440	2440	2440	2440	0
125	20230914	172100	58238855	2440	2440	2440	2440	0
126	20230914	172000	58238855	2440	2440	2440	2440	0
127	20230914	171900	58238855	2440	2440	2440	2440	0
128	20230914	171800	58238855	2440	2440	2440	2440	0
129	20230914	171700	58238855	2440	2440	2440	2440	0
130	20230914	171600	58238855	2440	2440	2440	2440	0
131	20230914	171500	58238855	2440	2440	2440	2440	0
132	20230914	171400	58238855	2440	2440	2440	2440	0
133	20230914	171300	58238855	2440	2440	2440	2440	0
134	20230914	171200	58238855	2440	2440	2440	2440	0
135	20230914	171100	58238855	2440	2440	2440	2440	0
136	20230914	171000	58238855	2440	2440	2440	2440	0
137	20230914	170900	58238855	2440	2440	2440	2440	0
138	20230914	170800	58238855	2440	2440	2440	2440	0
139	20230914	170700	58238855	2440	2440	2440	2440	0
140	20230914	170600	58238855	2440	2440	2440	2440	0
141	20230914	170500	58238855	2440	2440	2440	2440	0
142	20230914	170400	58238855	2440	2440	2440	2440	0
143	20230914	170300	58238855	2440	2440	2440	2440	0
144	20230914	170200	58238855	2440	2440	2440	2440	0
145	20230914	170100	58238855	2440	2440	2440	2440	0
146	20230914	170000	58238855	2440	2440	2440	2440	0
147	20230914	165900	58238855	2440	2440	2440	2440	0
148	20230914	165800	58238855	2440	2440	2440	2440	0
149	20230914	165700	58238855	2440	2440	2440	2440	0
150	20230914	165600	58238855	2440	2440	2440	2440	0
151	20230914	165500	58238855	2440	2440	2440	2440	0
152	20230914	165400	58238855	2440	2440	2440	2440	650
153	20230914	165300	58238855	2440	2440	2440	2440	0
154	20230914	165200	58238855	2440	2440	2440	2440	0
155	20230914	165100	58238855	2440	2440	2440	2440	0
156	20230914	165000	58238855	2440	2440	2440	2440	0
157	20230914	164900	58238855	2440	2440	2440	2440	0
158	20230914	164800	58238855	2440	2440	2440	2440	0
159	20230914	164700	58238855	2440	2440	2440	2440	0
160	20230914	164600	58238855	2440	2440	2440	2440	0
161	20230914	164500	58238855	2440	2440	2440	2440	0
162	20230914	164400	58238855	2440	2440	2440	2440	0
163	20230914	164300	58238855	2440	2440	2440	2440	0
164	20230914	164200	58238855	2440	2440	2440	2440	0
165	20230914	164100	58238855	2440	2440	2440	2440	0
166	20230914	164000	58238855	2440	2440	2440	2440	0
167	20230914	163900	58238855	2440	2440	2440	2440	0
168	20230914	163800	58238855	2440	2440	2440	2440	0
169	20230914	163700	58238855	2440	2440	2440	2440	0
170	20230914	163600	58238855	2440	2440	2440	2440	0
171	20230914	163500	58238855	2440	2440	2440	2440	0
172	20230914	163400	58238855	2440	2440	2440	2440	0
173	20230914	163300	58238855	2440	2440	2440	2440	0
174	20230914	163200	58238855	2440	2440	2440	2440	0
175	20230914	163100	58238855	2440	2440	2440	2440	0
176	20230914	163000	58238855	2440	2440	2440	2440	0
177	20230914	162900	58238855	2440	2440	2440	2440	0
178	20230914	162800	58238855	2440	2440	2440	2440	0
179	20230914	162700	58238855	2440	2440	2440	2440	0
180	20230914	162600	58238855	2440	2440	2440	2440	0
181	20230914	162500	58238855	2440	2440	2440	2440	0
182	20230914	162400	58238855	2440	2440	2440	2440	650
183	20230914	162300	58238855	2440	2440	2440	2440	0
184	20230914	162200	58238855	2440	2440	2440	2440	0
185	20230914	162100	58238855	2440	2440	2440	2440	0
186	20230914	162000	58238855	2440	2440	2440	2440	0
187	20230914	161900	58238855	2440	2440	2440	2440	0
188	20230914	161800	58238855	2440	2440	2440	2440	0
189	20230914	161700	58238855	2440	2440	2440	2440	0
190	20230914	161600	58238855	2440	2440	2440	2440	0
191	20230914	161500	58238855	2440	2440	2440	2440	0
192	20230914	161400	58238855	2440	2440	2440	2440	0
193	20230914	161300	58238855	2440	2440	2440	2440	0
194	20230914	161200	58238855	2440	2440	2440	2440	0
195	20230914	161100	58238855	2440	2440	2440	2440	0
196	20230914	161000	58238855	2440	2440	2440	2440	0
197	20230914	160900	58238855	2440	2440	2440	2440	0
198	20230914	160800	58238855	2440	2440	2440	2440	0
199	20230914	160700	58238855	2440	2440	2440	2440	0
200	20230914	160600	58238855	2440	2440	2440	2440	0
201	20230914	160500	58238855	2440	2440	2440	2440	0
202	20230914	160400	58238855	2440	2440	2440	2440	0
203	20230914	160300	58238855	2440	2440	2440	2440	0
204	20230914	160200	58238855	2440	2440	2440	2440	0
205	20230914	160100	58238855	2440	2440	2440	2440	0
206	20230914	160000	58238855	2440	2440	2440	2440	0
207	20230914	155900	58238855	2440	2440	2440	2440	0
208	20230914	155800	58238855	2440	2440	2440	2440	0
209	20230914	155700	58238855	2440	2440	2440	2440	0
210	20230914	155600	58238855	2440	2440	2440	2440	0
211	20230914	155500	58238855	2440	2440	2440	2440	0
212	20230914	155400	58238855	2440	2440	2440	2440	650
213	20230914	155300	58238855	2440	2440	2440	2440	0
214	20230914	155200	58238855	2440	2440	2440	2440	0
215	20230914	155100	58238855	2440	2440	2440	2440	0
216	20230914	155000	58238855	2440	2440	2440	2440	0
217	20230914	154900	58238855	2440	2440	2440	2440	0
218	20230914	154800	58238855	2440	2440	2440	2440	0
219	20230914	154700	58238855	2440	2440	2440	2440	0
220	20230914	154600	58238855	2440	2440	2440	2440	0
221	20230914	154500	58238855	2440	2440	2440	2440	0
222	20230914	154400	58238855	2440	2440	2440	2440	0
223	20230914	154300	58238855	2440	2440	2440	2440	0
224	20230914	154200	58238855	2440	2440	2440	2440	0
225	20230914	154100	58238855	2440	2440	2440	2440	0
226	20230914	154000	58238855	2440	2440	2440	2440	0
227	20230914	153900	58238855	2440	2440	2440	2440	0
228	20230914	153800	58238855	2440	2440	2440	2440	0
229	20230914	153700	58238855	2440	2440	2440	2440	0
230	20230914	153600	58238855	2440	2440	2440	2440	0
231	20230914	153500	58238855	2440	2440	2440	2440	0
232	20230914	153400	58238855	2440	2440	2440	2440	0
233	20230914	153300	58238855	2440	2440	2440	2440	0
234	20230914	153200	58238855	2440	2440	2440	2440	0
235	20230914	153100	58238855	2440	2440	2440	2440	0
236	20230914	153000	58238855	2440	2440	2440	2440	650
237	20230914	152900	56652855	2440	2440	2440	2440	0
238	20230914	152800	56652855	2440	2440	2440	2440	0
239	20230914	152700	56652855	2440	2440	2440	2440	0
240	20230914	152600	56652855	2440	2440	2440	2440	0
241	20230914	152500	56652855	2440	2440	2440	2440	0
242	20230914	152400	56652855	2440	2440	2440	2440	0
243	20230914	152300	56652855	2440	2440	2440	2440	0
244	20230914	152200	56652855	2440	2440	2440	2440	0
245	20230914	152100	56652855	2440	2440	2440	2440	0
246	20230914	152000	56652855	2440	2440	2440	2440	0
247	20230914	151900	56652855	2440	2440	2440	2440	1
248	20230914	151800	56650415	2440	2440	2440	2440	115
249	20230914	151700	56369815	2440	2440	2440	2440	0
250	20230914	151600	56369815	2440	2440	2440	2440	129
251	20230914	151500	56055055	2440	2440	2440	2440	5
252	20230914	151400	56042855	2440	2440	2440	2440	7
253	20230914	151300	56025775	2440	2440	2440	2440	10
254	20230914	151200	56001375	2440	2440	2440	2435	23
255	20230914	151100	55945325	2440	2440	2440	2440	0
256	20230914	151000	55945325	2440	2440	2440	2440	520
257	20230914	150900	54676525	2440	2440	2440	2440	0
258	20230914	150800	54676525	2440	2450	2450	2440	8
259	20230914	150700	54656985	2450	2450	2450	2450	2
260	20230914	150600	54652085	2450	2455	2455	2450	37
261	20230914	150500	54561255	2465	2465	2465	2465	0
262	20230914	150400	54561255	2465	2465	2465	2465	0
263	20230914	150300	54561255	2465	2465	2465	2465	123
264	20230914	150200	54258060	2465	2465	2465	2465	0
265	20230914	150100	54258060	2465	2465	2465	2465	1
266	20230914	150000	54255595	2465	2465	2465	2465	0
267	20230914	145900	54255595	2465	2465	2465	2465	0
268	20230914	145800	54255595	2465	2465	2465	2465	0
269	20230914	145700	54255595	2465	2465	2465	2465	0
270	20230914	145600	54255595	2465	2465	2465	2465	0
271	20230914	145500	54255595	2465	2465	2465	2465	0
272	20230914	145400	54255595	2465	2465	2465	2465	1
273	20230914	145300	54253130	2455	2455	2455	2455	0
274	20230914	145200	54253130	2455	2455	2455	2455	0
275	20230914	145100	54253130	2455	2455	2455	2455	0
276	20230914	145000	54253130	2455	2465	2465	2455	54
277	20230914	144900	54120550	2470	2470	2470	2470	0
278	20230914	144800	54120550	2470	2470	2470	2465	1059
279	20230914	144700	51507330	2470	2470	2470	2470	0
280	20230914	144600	51507330	2470	2470	2470	2470	0
281	20230914	144500	51507330	2470	2470	2470	2470	0
282	20230914	144400	51507330	2470	2470	2470	2470	0
283	20230914	144300	51507330	2470	2470	2470	2470	1
284	20230914	144200	51504860	2470	2470	2470	2470	0
285	20230914	144100	51504860	2470	2470	2470	2470	0
286	20230914	144000	51504860	2470	2465	2470	2465	2
287	20230914	143900	51499925	2455	2455	2455	2455	0
288	20230914	143800	51499925	2455	2455	2455	2455	0
289	20230914	143700	51499925	2455	2455	2455	2455	0
290	20230914	143600	51499925	2455	2455	2455	2455	0
291	20230914	143500	51499925	2455	2455	2455	2455	0
292	20230914	143400	51499925	2455	2455	2455	2455	119
293	20230914	143300	51207780	2455	2455	2455	2455	0
294	20230914	143200	51207780	2455	2455	2455	2455	0
295	20230914	143100	51207780	2455	2455	2455	2455	0
296	20230914	143000	51207780	2455	2455	2455	2455	0
297	20230914	142900	51207780	2455	2455	2455	2455	0
298	20230914	142800	51207780	2455	2455	2455	2455	0
299	20230914	142700	51207780	2455	2455	2455	2455	0
300	20230914	142600	51207780	2455	2455	2455	2455	0
301	20230914	142500	51207780	2455	2455	2455	2455	0
302	20230914	142400	51207780	2455	2455	2455	2455	0
303	20230914	142300	51207780	2455	2455	2455	2455	0
304	20230914	142200	51207780	2455	2455	2455	2455	0
305	20230914	142100	51207780	2455	2455	2455	2455	1
306	20230914	142000	51205325	2460	2465	2465	2460	2
307	20230914	141900	51200400	2440	2440	2440	2440	0
308	20230914	141800	51200400	2440	2440	2440	2440	0
309	20230914	141700	51200400	2440	2440	2440	2440	0
310	20230914	141600	51200400	2440	2440	2440	2440	0
311	20230914	141500	51200400	2440	2445	2445	2440	75
312	20230914	141400	51017345	2450	2450	2450	2450	1328
313	20230914	141300	47763745	2460	2460	2460	2460	208
314	20230914	141200	47252065	2460	2460	2460	2460	0
315	20230914	141100	47252065	2460	2460	2460	2460	0
316	20230914	141000	47252065	2460	2460	2460	2460	0
317	20230914	140900	47252065	2460	2460	2460	2460	1
318	20230914	140800	47249605	2460	2460	2460	2460	0
319	20230914	140700	47249605	2460	2465	2465	2460	642
320	20230914	140600	45668650	2470	2470	2470	2470	0
321	20230914	140500	45668650	2470	2470	2470	2470	0
322	20230914	140400	45668650	2470	2470	2470	2470	0
323	20230914	140300	45668650	2470	2470	2470	2470	1
324	20230914	140200	45666180	2470	2465	2470	2465	40
325	20230914	140100	45567530	2465	2465	2465	2465	0
326	20230914	140000	45567530	2465	2465	2465	2465	143
327	20230914	135900	45215035	2465	2465	2465	2465	0
328	20230914	135800	45215035	2465	2465	2465	2465	0
329	20230914	135700	45215035	2465	2465	2465	2465	1
330	20230914	135600	45212570	2460	2460	2460	2460	0
331	20230914	135500	45212570	2460	2460	2460	2460	0
332	20230914	135400	45212570	2460	2460	2460	2460	9
333	20230914	135300	45190430	2460	2460	2460	2460	0
334	20230914	135200	45190430	2460	2460	2460	2460	0
335	20230914	135100	45190430	2460	2460	2460	2460	97
336	20230914	135000	44951810	2460	2460	2460	2460	0
337	20230914	134900	44951810	2460	2460	2460	2460	3
338	20230914	134800	44944430	2465	2465	2465	2465	0
339	20230914	134700	44944430	2465	2465	2465	2465	0
340	20230914	134600	44944430	2465	2465	2465	2465	0
341	20230914	134500	44944430	2465	2465	2465	2465	0
342	20230914	134400	44944430	2465	2465	2465	2465	195
343	20230914	134300	44463755	2460	2460	2460	2460	13
344	20230914	134200	44431775	2455	2455	2455	2455	0
345	20230914	134100	44431775	2455	2455	2455	2455	0
346	20230914	134000	44431775	2455	2455	2455	2455	3
347	20230914	133900	44424410	2455	2455	2455	2455	0
348	20230914	133800	44424410	2455	2455	2455	2455	29
349	20230914	133700	44353215	2455	2455	2455	2455	0
350	20230914	133600	44353215	2455	2455	2455	2455	0
351	20230914	133500	44353215	2455	2455	2455	2455	29
352	20230914	133400	44282020	2460	2460	2460	2460	0
353	20230914	133300	44282020	2460	2460	2460	2460	0
354	20230914	133200	44282020	2460	2460	2460	2460	0
355	20230914	133100	44282020	2460	2460	2460	2460	2
356	20230914	133000	44277100	2460	2460	2460	2460	0
357	20230914	132900	44277100	2460	2460	2460	2460	0
358	20230914	132800	44277100	2460	2460	2460	2460	0
359	20230914	132700	44277100	2460	2460	2460	2460	0
360	20230914	132600	44277100	2460	2460	2460	2460	0
361	20230914	132500	44277100	2460	2460	2460	2460	0
362	20230914	132400	44277100	2460	2460	2460	2460	0
363	20230914	132300	44277100	2460	2460	2460	2460	0
364	20230914	132200	44277100	2460	2460	2460	2460	0
365	20230914	132100	44277100	2460	2460	2460	2460	0
366	20230914	132000	44277100	2460	2460	2460	2460	0
367	20230914	131900	44277100	2460	2460	2460	2460	0
368	20230914	131800	44277100	2460	2460	2460	2460	0
369	20230914	131700	44277100	2460	2460	2460	2460	0
370	20230914	131600	44277100	2460	2460	2460	2460	0
371	20230914	131500	44277100	2460	2460	2460	2460	0
372	20230914	131400	44277100	2460	2460	2460	2460	0
373	20230914	131300	44277100	2460	2460	2460	2460	0
374	20230914	131200	44277100	2460	2460	2460	2460	0
375	20230914	131100	44277100	2460	2460	2460	2460	27
376	20230914	131000	44210680	2460	2460	2460	2460	2
377	20230914	130900	44205760	2460	2460	2460	2460	0
378	20230914	130800	44205760	2460	2460	2460	2460	0
379	20230914	130700	44205760	2460	2460	2460	2460	1
380	20230914	130600	44203300	2450	2450	2450	2450	0
381	20230914	130500	44203300	2450	2450	2450	2450	100
382	20230914	130400	43958300	2440	2440	2440	2440	0
383	20230914	130300	43958300	2440	2440	2440	2440	0
384	20230914	130200	43958300	2440	2440	2440	2440	0
385	20230914	130100	43958300	2440	2440	2440	2440	0
386	20230914	130000	43958300	2440	2440	2440	2440	0
387	20230914	125900	43958300	2440	2440	2440	2440	0
388	20230914	125800	43958300	2440	2440	2440	2440	0
389	20230914	125700	43958300	2440	2440	2440	2440	0
390	20230914	125600	43958300	2440	2440	2440	2440	0
391	20230914	125500	43958300	2440	2455	2455	2440	374
392	20230914	125400	43045710	2460	2460	2460	2460	0
393	20230914	125300	43045710	2460	2460	2460	2460	0
394	20230914	125200	43045710	2460	2460	2460	2460	10
395	20230914	125100	43021110	2460	2460	2460	2460	0
396	20230914	125000	43021110	2460	2465	2465	2460	31
397	20230914	124900	42944700	2465	2465	2465	2465	1
398	20230914	124800	42942235	2460	2460	2460	2460	0
399	20230914	124700	42942235	2460	2460	2460	2460	0
400	20230914	124600	42942235	2460	2460	2460	2460	0
401	20230914	124500	42942235	2460	2460	2460	2460	0
402	20230914	124400	42942235	2460	2465	2465	2460	2
403	20230914	124300	42937310	2460	2460	2460	2460	1
404	20230914	124200	42934850	2465	2465	2465	2465	0
405	20230914	124100	42934850	2465	2465	2465	2465	0
406	20230914	124000	42934850	2465	2465	2465	2465	0
407	20230914	123900	42934850	2465	2465	2465	2465	0
408	20230914	123800	42934850	2465	2465	2465	2465	0
409	20230914	123700	42934850	2465	2465	2465	2465	0
410	20230914	123600	42934850	2465	2465	2465	2465	0
411	20230914	123500	42934850	2465	2465	2465	2465	0
412	20230914	123400	42934850	2465	2465	2465	2465	10
413	20230914	123300	42910200	2465	2465	2465	2465	0
414	20230914	123200	42910200	2465	2465	2465	2465	0
415	20230914	123100	42910200	2465	2465	2465	2465	1
416	20230914	123000	42907735	2445	2445	2445	2445	7
417	20230914	122900	42890620	2435	2435	2435	2435	0
418	20230914	122800	42890620	2435	2435	2435	2435	0
419	20230914	122700	42890620	2435	2435	2435	2435	0
420	20230914	122600	42890620	2435	2435	2435	2435	7
421	20230914	122500	42873575	2435	2435	2435	2435	196
422	20230914	122400	42396315	2435	2435	2435	2435	0
423	20230914	122300	42396315	2435	2435	2435	2435	0
424	20230914	122200	42396315	2435	2435	2435	2435	0
425	20230914	122100	42396315	2435	2445	2445	2435	200
426	20230914	122000	41908280	2460	2460	2460	2460	0
427	20230914	121900	41908280	2460	2460	2460	2460	0
428	20230914	121800	41908280	2460	2460	2460	2460	0
429	20230914	121700	41908280	2460	2460	2460	2460	0
430	20230914	121600	41908280	2460	2460	2460	2460	10
431	20230914	121500	41883680	2460	2460	2460	2460	7
432	20230914	121400	41866460	2460	2460	2460	2460	5
433	20230914	121300	41854160	2460	2455	2460	2455	3
434	20230914	121200	41846790	2455	2455	2455	2455	3
435	20230914	121100	41839425	2455	2455	2455	2455	3
436	20230914	121000	41832060	2455	2455	2455	2455	43
437	20230914	120900	41726495	2455	2455	2455	2455	3
438	20230914	120800	41719130	2455	2455	2455	2455	3
439	20230914	120700	41711765	2455	2455	2455	2455	3
440	20230914	120600	41704400	2455	2455	2455	2455	3
441	20230914	120500	41697035	2465	2465	2465	2465	3
442	20230914	120400	41689640	2465	2465	2465	2465	3
443	20230914	120300	41682245	2445	2435	2445	2435	1779
444	20230914	120200	37348010	2435	2435	2435	2435	3
445	20230914	120100	37340705	2435	2435	2435	2435	3
446	20230914	120000	37333400	2435	2435	2435	2435	54
447	20230914	115900	37201910	2435	2435	2435	2435	0
448	20230914	115800	37201910	2435	2435	2435	2435	0
449	20230914	115700	37201910	2435	2435	2435	2435	1
450	20230914	115600	37199475	2435	2435	2435	2435	4
451	20230914	115500	37189735	2430	2430	2430	2430	0
452	20230914	115400	37189735	2430	2430	2430	2430	0
453	20230914	115300	37189735	2430	2430	2430	2430	0
454	20230914	115200	37189735	2430	2430	2430	2430	3
455	20230914	115100	37182445	2440	2440	2440	2440	0
456	20230914	115000	37182445	2440	2440	2440	2440	0
457	20230914	114900	37182445	2440	2440	2440	2440	2
458	20230914	114800	37177565	2440	2440	2440	2440	2
459	20230914	114700	37172685	2440	2440	2440	2440	4
460	20230914	114600	37162925	2440	2440	2440	2440	0
461	20230914	114500	37162925	2440	2440	2440	2440	0
462	20230914	114400	37162925	2440	2440	2440	2440	0
463	20230914	114300	37162925	2440	2440	2440	2440	1
464	20230914	114200	37160485	2440	2440	2440	2440	0
465	20230914	114100	37160485	2440	2440	2440	2440	2
466	20230914	114000	37155605	2440	2440	2440	2440	0
467	20230914	113900	37155605	2440	2440	2440	2440	0
468	20230914	113800	37155605	2440	2440	2440	2440	0
469	20230914	113700	37155605	2440	2440	2440	2440	0
470	20230914	113600	37155605	2440	2440	2440	2440	0
471	20230914	113500	37155605	2440	2440	2440	2440	2
472	20230914	113400	37150725	2440	2440	2440	2440	0
473	20230914	113300	37150725	2440	2435	2440	2435	10
474	20230914	113200	37126345	2440	2440	2440	2440	0
475	20230914	113100	37126345	2440	2440	2440	2440	0
476	20230914	113000	37126345	2440	2440	2440	2440	0
477	20230914	112900	37126345	2440	2440	2440	2440	0
478	20230914	112800	37126345	2440	2440	2440	2440	0
479	20230914	112700	37126345	2440	2440	2440	2440	100
480	20230914	112600	36882345	2430	2430	2430	2430	0
481	20230914	112500	36882345	2430	2430	2430	2430	20
482	20230914	112400	36833745	2430	2430	2430	2430	1
483	20230914	112300	36831315	2415	2415	2415	2415	0
484	20230914	112200	36831315	2415	2415	2415	2415	0
485	20230914	112100	36831315	2415	2415	2415	2415	0
486	20230914	112000	36831315	2415	2415	2415	2415	0
487	20230914	111900	36831315	2415	2415	2415	2415	0
488	20230914	111800	36831315	2415	2420	2420	2415	418
489	20230914	111700	35821625	2420	2420	2420	2420	206
490	20230914	111600	35323105	2415	2415	2415	2415	0
491	20230914	111500	35323105	2415	2415	2415	2415	0
492	20230914	111400	35323105	2415	2415	2415	2415	0
493	20230914	111300	35323105	2415	2430	2430	2415	2000
494	20230914	111200	30478565	2435	2435	2435	2435	0
495	20230914	111100	30478565	2435	2440	2440	2435	426
496	20230914	111000	29439135	2440	2440	2440	2440	238
497	20230914	110900	28858415	2445	2445	2445	2445	0
498	20230914	110800	28858415	2445	2445	2445	2445	13
499	20230914	110700	28826630	2450	2450	2450	2450	2
500	20230914	110600	28821730	2460	2460	2460	2460	0
501	20230914	110500	28821730	2460	2460	2460	2455	8
502	20230914	110400	28802060	2460	2460	2460	2460	0
503	20230914	110300	28802060	2460	2460	2460	2460	0
504	20230914	110200	28802060	2460	2460	2460	2460	0
505	20230914	110100	28802060	2460	2460	2460	2460	0
506	20230914	110000	28802060	2460	2460	2460	2460	0
507	20230914	105900	28802060	2460	2460	2460	2460	2
508	20230914	105800	28797140	2465	2465	2465	2465	4
509	20230914	105700	28787280	2450	2450	2450	2450	0
510	20230914	105600	28787280	2450	2450	2450	2450	69
511	20230914	105500	28618230	2450	2450	2450	2450	168
512	20230914	105400	28206630	2455	2460	2460	2455	427
513	20230914	105300	27157935	2460	2460	2460	2460	0
514	20230914	105200	27157935	2460	2465	2465	2460	39
515	20230914	105100	27061940	2470	2470	2470	2470	10
516	20230914	105000	27037240	2470	2480	2480	2470	83
517	20230914	104900	26832040	2485	2485	2485	2485	0
518	20230914	104800	26832040	2485	2465	2485	2460	276
519	20230914	104700	26150005	2465	2465	2465	2460	250
520	20230914	104600	25534005	2470	2470	2470	2470	0
521	20230914	104500	25534005	2470	2470	2470	2470	0
522	20230914	104400	25534005	2470	2470	2470	2470	0
523	20230914	104300	25534005	2470	2470	2470	2470	0
524	20230914	104200	25534005	2470	2455	2470	2455	679
525	20230914	104100	23859745	2455	2450	2455	2450	76
526	20230914	104000	23673430	2445	2445	2445	2445	0
527	20230914	103900	23673430	2445	2445	2445	2445	29
528	20230914	103800	23602525	2450	2435	2450	2435	809
529	20230914	103700	21628205	2440	2440	2440	2440	1
530	20230914	103600	21625765	2435	2435	2435	2435	1
531	20230914	103500	21623330	2440	2440	2440	2440	0
532	20230914	103400	21623330	2440	2440	2440	2440	0
533	20230914	103300	21623330	2440	2440	2440	2440	1
534	20230914	103200	21620890	2425	2425	2425	2425	182
535	20230914	103100	21179540	2440	2440	2440	2440	1
536	20230914	103000	21177100	2445	2445	2445	2445	0
537	20230914	102900	21177100	2445	2445	2445	2445	0
538	20230914	102800	21177100	2445	2435	2445	2435	174
539	20230914	102700	20752910	2445	2445	2445	2445	1
540	20230914	102600	20750465	2445	2445	2445	2445	0
541	20230914	102500	20750465	2445	2445	2445	2445	0
542	20230914	102400	20750465	2445	2445	2445	2445	0
543	20230914	102300	20750465	2445	2445	2445	2445	0
544	20230914	102200	20750465	2445	2445	2445	2445	0
545	20230914	102100	20750465	2445	2445	2445	2445	0
546	20230914	102000	20750465	2445	2445	2445	2445	0
547	20230914	101900	20750465	2445	2445	2445	2445	1000
548	20230914	101800	18305465	2440	2440	2440	2440	1
549	20230914	101700	18303025	2445	2445	2445	2445	0
550	20230914	101600	18303025	2445	2445	2445	2445	1
551	20230914	101500	18300580	2435	2430	2435	2430	62
552	20230914	101400	18149830	2450	2450	2450	2450	0
553	20230914	101300	18149830	2450	2450	2450	2450	0
554	20230914	101200	18149830	2450	2450	2450	2450	0
555	20230914	101100	18149830	2450	2450	2450	2450	0
556	20230914	101000	18149830	2450	2450	2450	2450	17
557	20230914	100900	18108180	2425	2445	2450	2420	942
558	20230914	100800	15819050	2480	2480	2480	2480	0
559	20230914	100700	15819050	2480	2465	2480	2465	26
560	20230914	100600	15754915	2480	2440	2480	2440	115
561	20230914	100500	15472795	2440	2440	2440	2440	0
562	20230914	100400	15472795	2440	2440	2440	2440	0
563	20230914	100300	15472795	2440	2440	2440	2440	113
564	20230914	100200	15197075	2440	2465	2465	2440	5
565	20230914	100100	15184795	2465	2475	2475	2465	7
566	20230914	100000	15167490	2485	2485	2485	2485	4
567	20230914	095900	15157550	2495	2455	2495	2455	296
568	20230914	095800	14425975	2440	2440	2440	2440	0
569	20230914	095700	14425975	2440	2440	2440	2440	7
570	20230914	095600	14408895	2430	2430	2430	2430	33
571	20230914	095500	14328705	2430	2430	2430	2430	1842
572	20230914	095400	9852645	2430	2430	2430	2430	18
573	20230914	095300	9808905	2430	2430	2430	2430	18
574	20230914	095200	9765165	2425	2425	2425	2425	21
575	20230914	095100	9714240	2430	2430	2430	2430	0
576	20230914	095000	9714240	2430	2430	2430	2430	0
577	20230914	094900	9714240	2430	2430	2430	2430	0
578	20230914	094800	9714240	2430	2430	2430	2430	0
579	20230914	094700	9714240	2430	2430	2430	2430	5
580	20230914	094600	9702090	2430	2430	2430	2430	0
581	20230914	094500	9702090	2430	2430	2430	2430	0
582	20230914	094400	9702090	2430	2430	2430	2430	2
583	20230914	094300	9697230	2430	2430	2430	2430	20
584	20230914	094200	9648630	2430	2430	2430	2430	0
585	20230914	094100	9648630	2430	2430	2430	2430	0
586	20230914	094000	9648630	2430	2430	2430	2430	1
587	20230914	093900	9646200	2430	2430	2430	2430	3
588	20230914	093800	9638910	2430	2415	2430	2415	422
589	20230914	093700	8613825	2425	2425	2425	2425	0
590	20230914	093600	8613825	2425	2425	2425	2425	0
591	20230914	093500	8613825	2425	2425	2425	2425	1
592	20230914	093400	8611400	2425	2425	2425	2425	3
593	20230914	093300	8604125	2430	2430	2430	2430	0
594	20230914	093200	8604125	2430	2430	2430	2430	0
595	20230914	093100	8604125	2430	2430	2430	2430	0
596	20230914	093000	8604125	2430	2430	2430	2430	0
597	20230914	092900	8604125	2430	2430	2430	2430	0
598	20230914	092800	8604125	2430	2430	2430	2430	4
599	20230914	092700	8594405	2430	2430	2430	2430	0
600	20230914	092600	8594405	2430	2430	2430	2430	1
601	20230914	092500	8591975	2420	2420	2420	2420	26
602	20230914	092400	8529055	2425	2425	2425	2425	0
603	20230914	092300	8529055	2425	2425	2425	2425	29
604	20230914	092200	8458730	2425	2420	2425	2420	6
605	20230914	092100	8444205	2420	2420	2420	2420	3
606	20230914	092000	8436945	2415	2415	2415	2415	218
607	20230914	091900	7910475	2420	2420	2420	2420	603
608	20230914	091800	6451215	2430	2430	2430	2430	0
609	20230914	091700	6451215	2430	2430	2430	2430	0
610	20230914	091600	6451215	2430	2430	2430	2430	0
611	20230914	091500	6451215	2430	2430	2430	2430	0
612	20230914	091400	6451215	2430	2430	2430	2430	20
613	20230914	091300	6402615	2420	2420	2420	2420	0
614	20230914	091200	6402615	2420	2420	2420	2420	0
615	20230914	091100	6402615	2420	2420	2420	2420	40
616	20230914	091000	6305815	2425	2430	2430	2425	41
617	20230914	090900	6206385	2425	2435	2435	2425	3
618	20230914	090800	6199095	2440	2430	2440	2430	542
619	20230914	090700	4882015	2430	2430	2430	2430	0
620	20230914	090600	4882015	2430	2430	2430	2430	1
621	20230914	090500	4879585	2425	2435	2445	2425	415
622	20230914	090400	3869080	2435	2440	2455	2435	114
623	20230914	090300	3590915	2440	2455	2455	2440	8
624	20230914	090200	3571290	2440	2445	2445	2440	17
625	20230914	090100	3529775	2440	2440	2440	2440	0
626	20230914	090000	3529775	2440	2495	2495	2425	1415