KissMeData/092600/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194100	69083862	1586	1586	1586	1586	108
3	20230919	194000	69083862	1586	1586	1586	1586	0
4	20230919	193900	69083862	1586	1586	1586	1586	0
5	20230919	193800	69083862	1586	1586	1586	1586	0
6	20230919	193700	69083862	1586	1586	1586	1586	0
7	20230919	193600	69083862	1586	1586	1586	1586	0
8	20230919	193500	69083862	1586	1586	1586	1586	0
9	20230919	193400	69083862	1586	1586	1586	1586	0
10	20230919	193300	69083862	1586	1586	1586	1586	0
11	20230919	193200	69083862	1586	1586	1586	1586	0
12	20230919	193100	69083862	1586	1586	1586	1586	0
13	20230919	193000	69083862	1586	1586	1586	1586	0
14	20230919	192900	69083862	1586	1586	1586	1586	0
15	20230919	192800	69083862	1586	1586	1586	1586	0
16	20230919	192700	69083862	1586	1586	1586	1586	0
17	20230919	192600	69083862	1586	1586	1586	1586	0
18	20230919	192500	69083862	1586	1586	1586	1586	0
19	20230919	192400	69083862	1586	1586	1586	1586	0
20	20230919	192300	69083862	1586	1586	1586	1586	0
21	20230919	192200	69083862	1586	1586	1586	1586	0
22	20230919	192100	69083862	1586	1586	1586	1586	0
23	20230919	192000	69083862	1586	1586	1586	1586	0
24	20230919	191900	69083862	1586	1586	1586	1586	0
25	20230919	191800	69083862	1586	1586	1586	1586	0
26	20230919	191700	69083862	1586	1586	1586	1586	0
27	20230919	191600	69083862	1586	1586	1586	1586	0
28	20230919	191500	69083862	1586	1586	1586	1586	0
29	20230919	191400	69083862	1586	1586	1586	1586	0
30	20230919	191300	69083862	1586	1586	1586	1586	0
31	20230919	191200	69083862	1586	1586	1586	1586	0
32	20230919	191100	69083862	1586	1586	1586	1586	108
33	20230919	191000	69083862	1586	1586	1586	1586	0
34	20230919	190900	69083862	1586	1586	1586	1586	0
35	20230919	190800	69083862	1586	1586	1586	1586	0
36	20230919	190700	69083862	1586	1586	1586	1586	0
37	20230919	190600	69083862	1586	1586	1586	1586	0
38	20230919	190500	69083862	1586	1586	1586	1586	0
39	20230919	190400	69083862	1586	1586	1586	1586	0
40	20230919	190300	69083862	1586	1586	1586	1586	0
41	20230919	190200	69083862	1586	1586	1586	1586	0
42	20230919	190100	69083862	1586	1586	1586	1586	0
43	20230919	190000	69083862	1586	1586	1586	1586	0
44	20230919	185900	69083862	1586	1586	1586	1586	0
45	20230919	185800	69083862	1586	1586	1586	1586	0
46	20230919	185700	69083862	1586	1586	1586	1586	0
47	20230919	185600	69083862	1586	1586	1586	1586	0
48	20230919	185500	69083862	1586	1586	1586	1586	0
49	20230919	185400	69083862	1586	1586	1586	1586	0
50	20230919	185300	69083862	1586	1586	1586	1586	0
51	20230919	185200	69083862	1586	1586	1586	1586	0
52	20230919	185100	69083862	1586	1586	1586	1586	0
53	20230919	185000	69083862	1586	1586	1586	1586	0
54	20230919	184900	69083862	1586	1586	1586	1586	0
55	20230919	184800	69083862	1586	1586	1586	1586	0
56	20230919	184700	69083862	1586	1586	1586	1586	0
57	20230919	184600	69083862	1586	1586	1586	1586	0
58	20230919	184500	69083862	1586	1586	1586	1586	0
59	20230919	184400	69083862	1586	1586	1586	1586	0
60	20230919	184300	69083862	1586	1586	1586	1586	0
61	20230919	184200	69083862	1586	1586	1586	1586	0
62	20230919	184100	69083862	1586	1586	1586	1586	108
63	20230919	184000	69083862	1586	1586	1586	1586	0
64	20230919	183900	69083862	1586	1586	1586	1586	0
65	20230919	183800	69083862	1586	1586	1586	1586	0
66	20230919	183700	69083862	1586	1586	1586	1586	0
67	20230919	183600	69083862	1586	1586	1586	1586	0
68	20230919	183500	69083862	1586	1586	1586	1586	0
69	20230919	183400	69083862	1586	1586	1586	1586	0
70	20230919	183300	69083862	1586	1586	1586	1586	0
71	20230919	183200	69083862	1586	1586	1586	1586	0
72	20230919	183100	69083862	1586	1586	1586	1586	0
73	20230919	183000	69083862	1586	1586	1586	1586	0
74	20230919	182900	69083862	1586	1586	1586	1586	0
75	20230919	182800	69083862	1586	1586	1586	1586	0
76	20230919	182700	69083862	1586	1586	1586	1586	0
77	20230919	182600	69083862	1586	1586	1586	1586	0
78	20230919	182500	69083862	1586	1586	1586	1586	0
79	20230919	182400	69083862	1586	1586	1586	1586	0
80	20230919	182300	69083862	1586	1586	1586	1586	0
81	20230919	182200	69083862	1586	1586	1586	1586	0
82	20230919	182100	69083862	1586	1586	1586	1586	0
83	20230919	182000	69083862	1586	1586	1586	1586	0
84	20230919	181900	69083862	1586	1586	1586	1586	0
85	20230919	181800	69083862	1586	1586	1586	1586	0
86	20230919	181700	69083862	1586	1586	1586	1586	0
87	20230919	181600	69083862	1586	1586	1586	1586	0
88	20230919	181500	69083862	1586	1586	1586	1586	0
89	20230919	181400	69083862	1586	1586	1586	1586	0
90	20230919	181300	69083862	1586	1586	1586	1586	0
91	20230919	181200	69083862	1586	1586	1586	1586	0
92	20230919	181100	69083862	1586	1586	1586	1586	108
93	20230919	181000	69083862	1586	1586	1586	1586	0
94	20230919	180900	69083862	1586	1586	1586	1586	0
95	20230919	180800	69083862	1586	1586	1586	1586	0
96	20230919	180700	69083862	1586	1586	1586	1586	0
97	20230919	180600	69083862	1586	1586	1586	1586	0
98	20230919	180500	69083862	1586	1586	1586	1586	0
99	20230919	180400	69083862	1586	1586	1586	1586	0
100	20230919	180300	69083862	1586	1586	1586	1586	0
101	20230919	180200	69083862	1586	1586	1586	1586	0
102	20230919	180100	69083862	1586	1586	1586	1586	0
103	20230919	180000	69083862	1586	1586	1586	1586	0
104	20230919	175900	69083862	1586	1586	1586	1586	0
105	20230919	175800	69083862	1586	1586	1586	1586	0
106	20230919	175700	69083862	1586	1586	1586	1586	0
107	20230919	175600	69083862	1586	1586	1586	1586	0
108	20230919	175500	69083862	1586	1586	1586	1586	0
109	20230919	175400	69083862	1586	1586	1586	1586	0
110	20230919	175300	69083862	1586	1586	1586	1586	0
111	20230919	175200	69083862	1586	1586	1586	1586	0
112	20230919	175100	69083862	1586	1586	1586	1586	0
113	20230919	175000	69083862	1586	1586	1586	1586	0
114	20230919	174900	69083862	1586	1586	1586	1586	0
115	20230919	174800	69083862	1586	1586	1586	1586	0
116	20230919	174700	69083862	1586	1586	1586	1586	0
117	20230919	174600	69083862	1586	1586	1586	1586	0
118	20230919	174500	69083862	1586	1586	1586	1586	0
119	20230919	174400	69083862	1586	1586	1586	1586	0
120	20230919	174300	69083862	1586	1586	1586	1586	0
121	20230919	174200	69083862	1586	1586	1586	1586	0
122	20230919	174100	69083862	1586	1586	1586	1586	108
123	20230919	174000	69083862	1586	1586	1586	1586	0
124	20230919	173900	69083862	1586	1586	1586	1586	0
125	20230919	173800	69083862	1586	1586	1586	1586	0
126	20230919	173700	69083862	1586	1586	1586	1586	0
127	20230919	173600	69083862	1586	1586	1586	1586	0
128	20230919	173500	69083862	1586	1586	1586	1586	0
129	20230919	173400	69083862	1586	1586	1586	1586	0
130	20230919	173300	69083862	1586	1586	1586	1586	0
131	20230919	173200	69083862	1586	1586	1586	1586	0
132	20230919	173100	69083862	1586	1586	1586	1586	0
133	20230919	173000	69083862	1586	1586	1586	1586	0
134	20230919	172900	69083862	1586	1586	1586	1586	0
135	20230919	172800	69083862	1586	1586	1586	1586	0
136	20230919	172700	69083862	1586	1586	1586	1586	0
137	20230919	172600	69083862	1586	1586	1586	1586	0
138	20230919	172500	69083862	1586	1586	1586	1586	0
139	20230919	172400	69083862	1586	1586	1586	1586	0
140	20230919	172300	69083862	1586	1586	1586	1586	0
141	20230919	172200	69083862	1586	1586	1586	1586	0
142	20230919	172100	69083862	1586	1586	1586	1586	0
143	20230919	172000	69083862	1586	1586	1586	1586	0
144	20230919	171900	69083862	1586	1586	1586	1586	0
145	20230919	171800	69083862	1586	1586	1586	1586	0
146	20230919	171700	69083862	1586	1586	1586	1586	0
147	20230919	171600	69083862	1586	1586	1586	1586	0
148	20230919	171500	69083862	1586	1586	1586	1586	0
149	20230919	171400	69083862	1586	1586	1586	1586	0
150	20230919	171300	69083862	1586	1586	1586	1586	0
151	20230919	171200	69083862	1586	1586	1586	1586	0
152	20230919	171100	69083862	1586	1586	1586	1586	108
153	20230919	171000	69083862	1586	1586	1586	1586	0
154	20230919	170900	69083862	1586	1586	1586	1586	0
155	20230919	170800	69083862	1586	1586	1586	1586	0
156	20230919	170700	69083862	1586	1586	1586	1586	0
157	20230919	170600	69083862	1586	1586	1586	1586	0
158	20230919	170500	69083862	1586	1586	1586	1586	0
159	20230919	170400	69083862	1586	1586	1586	1586	0
160	20230919	170300	69083862	1586	1586	1586	1586	0
161	20230919	170200	69083862	1586	1586	1586	1586	0
162	20230919	170100	69083862	1586	1586	1586	1586	0
163	20230919	170000	69083862	1586	1586	1586	1586	0
164	20230919	165900	69083862	1586	1586	1586	1586	0
165	20230919	165800	69083862	1586	1586	1586	1586	0
166	20230919	165700	69083862	1586	1586	1586	1586	0
167	20230919	165600	69083862	1586	1586	1586	1586	0
168	20230919	165500	69083862	1586	1586	1586	1586	0
169	20230919	165400	69083862	1586	1586	1586	1586	0
170	20230919	165300	69083862	1586	1586	1586	1586	0
171	20230919	165200	69083862	1586	1586	1586	1586	0
172	20230919	165100	69083862	1586	1586	1586	1586	0
173	20230919	165000	69083862	1586	1586	1586	1586	0
174	20230919	164900	69083862	1586	1586	1586	1586	0
175	20230919	164800	69083862	1586	1586	1586	1586	0
176	20230919	164700	69083862	1586	1586	1586	1586	0
177	20230919	164600	69083862	1586	1586	1586	1586	0
178	20230919	164500	69083862	1586	1586	1586	1586	0
179	20230919	164400	69083862	1586	1586	1586	1586	0
180	20230919	164300	69083862	1586	1586	1586	1586	0
181	20230919	164200	69083862	1586	1586	1586	1586	0
182	20230919	164100	69083862	1586	1586	1586	1586	108
183	20230919	164000	69083862	1586	1586	1586	1586	0
184	20230919	163900	69083862	1586	1586	1586	1586	0
185	20230919	163800	69083862	1586	1586	1586	1586	0
186	20230919	163700	69083862	1586	1586	1586	1586	0
187	20230919	163600	69083862	1586	1586	1586	1586	0
188	20230919	163500	69083862	1586	1586	1586	1586	0
189	20230919	163400	69083862	1586	1586	1586	1586	0
190	20230919	163300	69083862	1586	1586	1586	1586	0
191	20230919	163200	69083862	1586	1586	1586	1586	0
192	20230919	163100	69083862	1586	1586	1586	1586	0
193	20230919	163000	69083862	1586	1586	1586	1586	0
194	20230919	162900	69083862	1586	1586	1586	1586	0
195	20230919	162800	69083862	1586	1586	1586	1586	0
196	20230919	162700	69083862	1586	1586	1586	1586	0
197	20230919	162600	69083862	1586	1586	1586	1586	0
198	20230919	162500	69083862	1586	1586	1586	1586	0
199	20230919	162400	69083862	1586	1586	1586	1586	0
200	20230919	162300	69083862	1586	1586	1586	1586	0
201	20230919	162200	69083862	1586	1586	1586	1586	0
202	20230919	162100	69083862	1586	1586	1586	1586	0
203	20230919	162000	69083862	1586	1586	1586	1586	0
204	20230919	161900	69083862	1586	1586	1586	1586	0
205	20230919	161800	69083862	1586	1586	1586	1586	0
206	20230919	161700	69083862	1586	1586	1586	1586	0
207	20230919	161600	69083862	1586	1586	1586	1586	0
208	20230919	161500	69083862	1586	1586	1586	1586	0
209	20230919	161400	69083862	1586	1586	1586	1586	0
210	20230919	161300	69083862	1586	1586	1586	1586	0
211	20230919	161200	69083862	1586	1586	1586	1586	0
212	20230919	161100	69083862	1586	1586	1586	1586	108
213	20230919	161000	69083862	1586	1586	1586	1586	0
214	20230919	160900	69083862	1586	1586	1586	1586	0
215	20230919	160800	69083862	1586	1586	1586	1586	0
216	20230919	160700	69083862	1586	1586	1586	1586	0
217	20230919	160600	69083862	1586	1586	1586	1586	0
218	20230919	160500	69083862	1586	1586	1586	1586	0
219	20230919	160400	69083862	1586	1586	1586	1586	0
220	20230919	160300	69083862	1586	1586	1586	1586	0
221	20230919	160200	69083862	1586	1586	1586	1586	0
222	20230919	160100	69083862	1586	1586	1586	1586	0
223	20230919	160000	69083862	1586	1586	1586	1586	0
224	20230919	155900	69083862	1586	1586	1586	1586	0
225	20230919	155800	69083862	1586	1586	1586	1586	0
226	20230919	155700	69083862	1586	1586	1586	1586	0
227	20230919	155600	69083862	1586	1586	1586	1586	0
228	20230919	155500	69083862	1586	1586	1586	1586	0
229	20230919	155400	69083862	1586	1586	1586	1586	0
230	20230919	155300	69083862	1586	1586	1586	1586	0
231	20230919	155200	69083862	1586	1586	1586	1586	0
232	20230919	155100	69083862	1586	1586	1586	1586	0
233	20230919	155000	69083862	1586	1586	1586	1586	0
234	20230919	154900	69083862	1586	1586	1586	1586	0
235	20230919	154800	69083862	1586	1586	1586	1586	0
236	20230919	154700	69083862	1586	1586	1586	1586	0
237	20230919	154600	69083862	1586	1586	1586	1586	0
238	20230919	154500	69083862	1586	1586	1586	1586	0
239	20230919	154400	69083862	1586	1586	1586	1586	0
240	20230919	154300	69083862	1586	1586	1586	1586	0
241	20230919	154200	69083862	1586	1586	1586	1586	0
242	20230919	154100	69083862	1586	1586	1586	1586	108
243	20230919	154000	69083862	1586	1586	1586	1586	0
244	20230919	153900	69083862	1586	1586	1586	1586	0
245	20230919	153800	69083862	1586	1586	1586	1586	0
246	20230919	153700	69083862	1586	1586	1586	1586	0
247	20230919	153600	69083862	1586	1586	1586	1586	0
248	20230919	153500	69083862	1586	1586	1586	1586	0
249	20230919	153400	69083862	1586	1586	1586	1586	0
250	20230919	153300	69083862	1586	1586	1586	1586	0
251	20230919	153200	69083862	1586	1586	1586	1586	0
252	20230919	153100	69083862	1586	1586	1586	1586	0
253	20230919	153000	69083862	1586	1586	1586	1586	108
254	20230919	152900	68912574	1570	1570	1570	1570	0
255	20230919	152800	68912574	1570	1570	1570	1570	0
256	20230919	152700	68912574	1570	1570	1570	1570	0
257	20230919	152600	68912574	1570	1570	1570	1570	0
258	20230919	152500	68912574	1570	1570	1570	1570	0
259	20230919	152400	68912574	1570	1570	1570	1570	0
260	20230919	152300	68912574	1570	1570	1570	1570	0
261	20230919	152200	68912574	1570	1570	1570	1570	0
262	20230919	152100	68912574	1570	1570	1570	1570	0
263	20230919	152000	68912574	1570	1570	1570	1570	0
264	20230919	151900	68912574	1570	1570	1570	1570	0
265	20230919	151800	68912574	1570	1570	1570	1570	0
266	20230919	151700	68912574	1570	1570	1570	1570	0
267	20230919	151600	68912574	1570	1570	1570	1570	19
268	20230919	151500	68882744	1570	1570	1570	1570	0
269	20230919	151400	68882744	1570	1570	1570	1570	0
270	20230919	151300	68882744	1570	1572	1572	1570	25
271	20230919	151200	68843455	1573	1573	1573	1573	20
272	20230919	151100	68811995	1573	1573	1573	1573	0
273	20230919	151000	68811995	1573	1573	1573	1573	0
274	20230919	150900	68811995	1573	1573	1573	1573	0
275	20230919	150800	68811995	1573	1573	1573	1573	0
276	20230919	150700	68811995	1573	1573	1573	1573	0
277	20230919	150600	68811995	1573	1573	1573	1573	0
278	20230919	150500	68811995	1573	1573	1573	1573	0
279	20230919	150400	68811995	1573	1572	1573	1572	85
280	20230919	150300	68678293	1573	1573	1573	1573	14
281	20230919	150200	68656271	1573	1574	1575	1573	261
282	20230919	150100	68245219	1575	1575	1575	1575	2
283	20230919	150000	68242069	1573	1573	1573	1573	0
284	20230919	145900	68242069	1573	1573	1573	1573	0
285	20230919	145800	68242069	1573	1573	1573	1573	0
286	20230919	145700	68242069	1573	1573	1573	1573	0
287	20230919	145600	68242069	1573	1573	1573	1573	0
288	20230919	145500	68242069	1573	1573	1573	1573	0
289	20230919	145400	68242069	1573	1573	1573	1573	0
290	20230919	145300	68242069	1573	1573	1573	1573	0
291	20230919	145200	68242069	1573	1573	1573	1573	0
292	20230919	145100	68242069	1573	1573	1573	1573	0
293	20230919	145000	68242069	1573	1573	1573	1573	1
294	20230919	144900	68240496	1573	1573	1573	1573	31
295	20230919	144800	68191733	1574	1574	1574	1574	1
296	20230919	144700	68190159	1575	1575	1575	1575	0
297	20230919	144600	68190159	1575	1575	1575	1575	0
298	20230919	144500	68190159	1575	1575	1575	1575	0
299	20230919	144400	68190159	1575	1575	1575	1575	0
300	20230919	144300	68190159	1575	1575	1575	1575	1
301	20230919	144200	68188584	1575	1575	1575	1575	22
302	20230919	144100	68153934	1574	1574	1574	1574	0
303	20230919	144000	68153934	1574	1574	1574	1574	0
304	20230919	143900	68153934	1574	1574	1574	1574	0
305	20230919	143800	68153934	1574	1574	1574	1574	0
306	20230919	143700	68153934	1574	1574	1574	1574	0
307	20230919	143600	68153934	1574	1574	1574	1574	0
308	20230919	143500	68153934	1574	1574	1574	1574	0
309	20230919	143400	68153934	1574	1574	1574	1574	0
310	20230919	143300	68153934	1574	1574	1574	1574	0
311	20230919	143200	68153934	1574	1574	1574	1574	0
312	20230919	143100	68153934	1574	1576	1576	1574	642
313	20230919	143000	67142735	1575	1575	1575	1575	0
314	20230919	142900	67142735	1575	1575	1575	1575	0
315	20230919	142800	67142735	1575	1577	1577	1575	1503
316	20230919	142700	64775403	1578	1578	1578	1578	11
317	20230919	142600	64758045	1578	1580	1580	1578	989
318	20230919	142500	63197350	1579	1580	1580	1579	4
319	20230919	142400	63191032	1579	1580	1580	1579	58
320	20230919	142300	63099394	1579	1579	1579	1579	0
321	20230919	142200	63099394	1579	1579	1579	1579	0
322	20230919	142100	63099394	1579	1579	1579	1579	0
323	20230919	142000	63099394	1579	1579	1579	1579	0
324	20230919	141900	63099394	1579	1587	1587	1579	18
325	20230919	141800	63070924	1587	1587	1587	1587	0
326	20230919	141700	63070924	1587	1587	1587	1587	2
327	20230919	141600	63067750	1588	1588	1588	1588	0
328	20230919	141500	63067750	1588	1588	1588	1588	0
329	20230919	141400	63067750	1588	1588	1588	1588	100
330	20230919	141300	62908950	1588	1588	1588	1588	0
331	20230919	141200	62908950	1588	1588	1588	1588	0
332	20230919	141100	62908950	1588	1588	1588	1588	0
333	20230919	141000	62908950	1588	1588	1588	1588	0
334	20230919	140900	62908950	1588	1588	1588	1588	0
335	20230919	140800	62908950	1588	1588	1588	1588	22
336	20230919	140700	62874014	1588	1588	1588	1588	0
337	20230919	140600	62874014	1588	1588	1588	1588	0
338	20230919	140500	62874014	1588	1588	1588	1588	0
339	20230919	140400	62874014	1588	1588	1588	1588	0
340	20230919	140300	62874014	1588	1588	1588	1588	0
341	20230919	140200	62874014	1588	1588	1588	1588	3
342	20230919	140100	62869250	1589	1589	1589	1589	0
343	20230919	140000	62869250	1589	1589	1589	1589	0
344	20230919	135900	62869250	1589	1580	1589	1580	50
345	20230919	135800	62790142	1580	1580	1580	1580	10
346	20230919	135700	62774342	1580	1580	1580	1580	0
347	20230919	135600	62774342	1580	1580	1580	1580	1
348	20230919	135500	62772762	1579	1579	1579	1579	0
349	20230919	135400	62772762	1579	1579	1579	1579	0
350	20230919	135300	62772762	1579	1579	1579	1579	0
351	20230919	135200	62772762	1579	1579	1579	1579	0
352	20230919	135100	62772762	1579	1579	1579	1579	0
353	20230919	135000	62772762	1579	1579	1579	1579	0
354	20230919	134900	62772762	1579	1579	1579	1579	0
355	20230919	134800	62772762	1579	1579	1579	1579	0
356	20230919	134700	62772762	1579	1579	1579	1579	0
357	20230919	134600	62772762	1579	1579	1579	1579	0
358	20230919	134500	62772762	1579	1579	1579	1579	0
359	20230919	134400	62772762	1579	1579	1579	1579	0
360	20230919	134300	62772762	1579	1579	1579	1579	0
361	20230919	134200	62772762	1579	1579	1579	1579	500
362	20230919	134100	61983262	1580	1580	1580	1580	3
363	20230919	134000	61978522	1580	1578	1580	1578	604
364	20230919	133900	61024232	1578	1582	1582	1578	426
365	20230919	133800	60351064	1582	1582	1582	1582	0
366	20230919	133700	60351064	1582	1582	1582	1582	0
367	20230919	133600	60351064	1582	1582	1582	1582	0
368	20230919	133500	60351064	1582	1582	1582	1582	0
369	20230919	133400	60351064	1582	1582	1582	1582	0
370	20230919	133300	60351064	1582	1582	1582	1582	0
371	20230919	133200	60351064	1582	1582	1582	1582	0
372	20230919	133100	60351064	1582	1582	1582	1582	0
373	20230919	133000	60351064	1582	1582	1582	1582	0
374	20230919	132900	60351064	1582	1582	1582	1582	0
375	20230919	132800	60351064	1582	1582	1582	1582	0
376	20230919	132700	60351064	1582	1582	1582	1582	0
377	20230919	132600	60351064	1582	1582	1582	1582	0
378	20230919	132500	60351064	1582	1582	1582	1582	0
379	20230919	132400	60351064	1582	1582	1582	1582	0
380	20230919	132300	60351064	1582	1582	1582	1582	0
381	20230919	132200	60351064	1582	1582	1582	1582	1
382	20230919	132100	60349482	1582	1582	1582	1582	0
383	20230919	132000	60349482	1582	1582	1582	1582	1
384	20230919	131900	60347900	1589	1589	1589	1589	0
385	20230919	131800	60347900	1589	1589	1589	1589	0
386	20230919	131700	60347900	1589	1589	1589	1589	48
387	20230919	131600	60271628	1589	1589	1589	1589	0
388	20230919	131500	60271628	1589	1589	1589	1589	0
389	20230919	131400	60271628	1589	1589	1589	1589	0
390	20230919	131300	60271628	1589	1589	1589	1589	0
391	20230919	131200	60271628	1589	1589	1589	1589	0
392	20230919	131100	60271628	1589	1599	1599	1589	328
393	20230919	131000	59750376	1599	1599	1599	1599	3
394	20230919	130900	59745579	1602	1602	1602	1602	0
395	20230919	130800	59745579	1602	1602	1602	1602	0
396	20230919	130700	59745579	1602	1602	1602	1602	0
397	20230919	130600	59745579	1602	1602	1602	1602	0
398	20230919	130500	59745579	1602	1602	1602	1602	0
399	20230919	130400	59745579	1602	1602	1602	1602	0
400	20230919	130300	59745579	1602	1602	1602	1602	0
401	20230919	130200	59745579	1602	1602	1602	1602	0
402	20230919	130100	59745579	1602	1602	1602	1602	0
403	20230919	130000	59745579	1602	1602	1602	1602	0
404	20230919	125900	59745579	1602	1602	1602	1602	0
405	20230919	125800	59745579	1602	1602	1602	1602	0
406	20230919	125700	59745579	1602	1602	1602	1602	0
407	20230919	125600	59745579	1602	1602	1602	1602	2
408	20230919	125500	59742375	1602	1602	1602	1602	1
409	20230919	125400	59740773	1602	1602	1602	1602	0
410	20230919	125300	59740773	1602	1602	1602	1602	0
411	20230919	125200	59740773	1602	1602	1602	1602	0
412	20230919	125100	59740773	1602	1602	1602	1602	2
413	20230919	125000	59737569	1589	1589	1589	1589	0
414	20230919	124900	59737569	1589	1589	1589	1589	10
415	20230919	124800	59721679	1602	1602	1602	1602	4
416	20230919	124700	59715271	1602	1619	1620	1602	770
417	20230919	124600	58469258	1620	1600	1620	1600	350
418	20230919	124500	57908955	1600	1600	1600	1600	201
419	20230919	124400	57587355	1600	1583	1600	1583	3060
420	20230919	124300	52701389	1583	1583	1583	1583	20
421	20230919	124200	52669729	1577	1577	1577	1577	3
422	20230919	124100	52664998	1574	1574	1574	1574	0
423	20230919	124000	52664998	1574	1583	1583	1574	2000
424	20230919	123900	49503866	1584	1584	1584	1584	1
425	20230919	123800	49502282	1584	1584	1584	1584	0
426	20230919	123700	49502282	1584	1584	1584	1584	0
427	20230919	123600	49502282	1584	1584	1584	1584	0
428	20230919	123500	49502282	1584	1583	1584	1583	114
429	20230919	123400	49321816	1583	1583	1583	1583	0
430	20230919	123300	49321816	1583	1583	1583	1583	0
431	20230919	123200	49321816	1583	1583	1583	1583	100
432	20230919	123100	49163516	1583	1583	1583	1583	0
433	20230919	123000	49163516	1583	1583	1583	1583	0
434	20230919	122900	49163516	1583	1583	1583	1583	0
435	20230919	122800	49163516	1583	1583	1583	1583	0
436	20230919	122700	49163516	1583	1583	1583	1583	109
437	20230919	122600	48990969	1583	1583	1583	1583	60
438	20230919	122500	48895989	1583	1583	1583	1583	229
439	20230919	122400	48533482	1583	1583	1583	1583	0
440	20230919	122300	48533482	1583	1579	1583	1579	200
441	20230919	122200	48217126	1575	1575	1575	1575	20
442	20230919	122100	48185626	1579	1579	1579	1579	0
443	20230919	122000	48185626	1579	1579	1579	1579	1
444	20230919	121900	48184047	1575	1575	1575	1575	0
445	20230919	121800	48184047	1575	1575	1575	1575	1
446	20230919	121700	48182472	1575	1575	1575	1575	2
447	20230919	121600	48179322	1575	1575	1575	1575	0
448	20230919	121500	48179322	1575	1570	1575	1570	5000
449	20230919	121400	40304336	1570	1570	1570	1570	0
450	20230919	121300	40304336	1570	1571	1571	1570	12
451	20230919	121200	40285489	1572	1572	1572	1572	7
452	20230919	121100	40274485	1573	1574	1574	1573	8
453	20230919	121000	40261897	1575	1575	1575	1575	0
454	20230919	120900	40261897	1575	1575	1575	1575	0
455	20230919	120800	40261897	1575	1576	1576	1575	12
456	20230919	120700	40242993	1577	1577	1577	1577	4
457	20230919	120600	40236685	1577	1577	1577	1577	0
458	20230919	120500	40236685	1577	1577	1577	1577	0
459	20230919	120400	40236685	1577	1577	1577	1577	0
460	20230919	120300	40236685	1577	1577	1577	1577	0
461	20230919	120200	40236685	1577	1577	1577	1577	0
462	20230919	120100	40236685	1577	1577	1577	1577	0
463	20230919	120000	40236685	1577	1577	1577	1577	0
464	20230919	115900	40236685	1577	1577	1577	1577	0
465	20230919	115800	40236685	1577	1577	1577	1577	0
466	20230919	115700	40236685	1577	1577	1577	1577	0
467	20230919	115600	40236685	1577	1577	1577	1577	0
468	20230919	115500	40236685	1577	1577	1577	1577	3
469	20230919	115400	40231954	1578	1578	1578	1578	1
470	20230919	115300	40230376	1578	1578	1578	1578	4
471	20230919	115200	40224064	1571	1571	1571	1571	0
472	20230919	115100	40224064	1571	1571	1571	1571	31
473	20230919	115000	40175363	1571	1567	1571	1567	1322
474	20230919	114900	38099871	1567	1567	1567	1567	0
475	20230919	114800	38099871	1567	1567	1567	1567	0
476	20230919	114700	38099871	1567	1567	1567	1567	1000
477	20230919	114600	36532871	1567	1567	1567	1567	0
478	20230919	114500	36532871	1567	1567	1567	1567	1000
479	20230919	114400	34965871	1567	1567	1567	1567	981
480	20230919	114300	33428644	1567	1567	1567	1567	19
481	20230919	114200	33398871	1567	1567	1567	1567	0
482	20230919	114100	33398871	1567	1568	1568	1566	2109
483	20230919	114000	30094071	1568	1569	1569	1568	4
484	20230919	113900	30087798	1569	1571	1571	1569	307
485	20230919	113800	29605709	1570	1570	1570	1570	0
486	20230919	113700	29605709	1570	1570	1570	1570	0
487	20230919	113600	29605709	1570	1570	1570	1570	0
488	20230919	113500	29605709	1570	1570	1570	1570	0
489	20230919	113400	29605709	1570	1570	1570	1570	0
490	20230919	113300	29605709	1570	1571	1571	1570	103
491	20230919	113200	29443899	1570	1570	1570	1570	0
492	20230919	113100	29443899	1570	1570	1570	1570	0
493	20230919	113000	29443899	1570	1570	1570	1570	0
494	20230919	112900	29443899	1570	1570	1570	1570	0
495	20230919	112800	29443899	1570	1570	1570	1570	0
496	20230919	112700	29443899	1570	1570	1570	1570	0
497	20230919	112600	29443899	1570	1570	1570	1570	0
498	20230919	112500	29443899	1570	1570	1570	1570	0
499	20230919	112400	29443899	1570	1570	1570	1570	5
500	20230919	112300	29436049	1571	1571	1571	1571	1
501	20230919	112200	29434478	1571	1571	1571	1571	0
502	20230919	112100	29434478	1571	1571	1571	1571	0
503	20230919	112000	29434478	1571	1571	1571	1571	0
504	20230919	111900	29434478	1571	1571	1571	1571	0
505	20230919	111800	29434478	1571	1571	1571	1571	200
506	20230919	111700	29120278	1571	1571	1571	1571	0
507	20230919	111600	29120278	1571	1571	1571	1571	0
508	20230919	111500	29120278	1571	1571	1571	1571	0
509	20230919	111400	29120278	1571	1571	1571	1571	0
510	20230919	111300	29120278	1571	1571	1571	1571	80
511	20230919	111200	28994598	1572	1572	1572	1572	0
512	20230919	111100	28994598	1572	1572	1572	1572	3
513	20230919	111000	28989882	1572	1572	1572	1572	0
514	20230919	110900	28989882	1572	1572	1572	1572	0
515	20230919	110800	28989882	1572	1572	1572	1572	0
516	20230919	110700	28989882	1572	1572	1572	1572	1
517	20230919	110600	28988310	1572	1572	1572	1572	0
518	20230919	110500	28988310	1572	1572	1572	1572	0
519	20230919	110400	28988310	1572	1572	1572	1572	0
520	20230919	110300	28988310	1572	1572	1572	1572	0
521	20230919	110200	28988310	1572	1572	1572	1572	0
522	20230919	110100	28988310	1572	1572	1572	1572	0
523	20230919	110000	28988310	1572	1572	1572	1572	0
524	20230919	105900	28988310	1572	1572	1572	1572	0
525	20230919	105800	28988310	1572	1572	1572	1572	0
526	20230919	105700	28988310	1572	1572	1572	1572	0
527	20230919	105600	28988310	1572	1572	1572	1572	0
528	20230919	105500	28988310	1572	1572	1572	1572	0
529	20230919	105400	28988310	1572	1572	1572	1572	50
530	20230919	105300	28909710	1574	1574	1574	1574	0
531	20230919	105200	28909710	1574	1574	1574	1574	0
532	20230919	105100	28909710	1574	1572	1574	1572	583
533	20230919	105000	27992173	1573	1573	1573	1573	0
534	20230919	104900	27992173	1573	1573	1573	1573	0
535	20230919	104800	27992173	1573	1573	1573	1573	0
536	20230919	104700	27992173	1573	1573	1573	1573	3
537	20230919	104600	27987454	1573	1574	1574	1573	367
538	20230919	104500	27409814	1574	1574	1574	1574	5
539	20230919	104400	27401944	1574	1572	1574	1572	146
540	20230919	104300	27172304	1574	1574	1574	1574	0
541	20230919	104200	27172304	1574	1574	1574	1574	0
542	20230919	104100	27172304	1574	1574	1574	1574	0
543	20230919	104000	27172304	1574	1574	1574	1574	0
544	20230919	103900	27172304	1574	1574	1574	1574	0
545	20230919	103800	27172304	1574	1574	1574	1574	0
546	20230919	103700	27172304	1574	1574	1574	1574	0
547	20230919	103600	27172304	1574	1574	1574	1574	0
548	20230919	103500	27172304	1574	1574	1574	1574	0
549	20230919	103400	27172304	1574	1574	1574	1574	0
550	20230919	103300	27172304	1574	1574	1574	1574	2
551	20230919	103200	27169156	1570	1570	1570	1570	0
552	20230919	103100	27169156	1570	1570	1570	1570	0
553	20230919	103000	27169156	1570	1570	1570	1570	0
554	20230919	102900	27169156	1570	1570	1570	1570	0
555	20230919	102800	27169156	1570	1570	1570	1570	0
556	20230919	102700	27169156	1570	1570	1570	1570	0
557	20230919	102600	27169156	1570	1570	1570	1570	0
558	20230919	102500	27169156	1570	1570	1570	1570	0
559	20230919	102400	27169156	1570	1570	1570	1570	0
560	20230919	102300	27169156	1570	1570	1570	1570	0
561	20230919	102200	27169156	1570	1570	1570	1570	0
562	20230919	102100	27169156	1570	1570	1570	1570	0
563	20230919	102000	27169156	1570	1570	1570	1570	0
564	20230919	101900	27169156	1570	1570	1570	1570	1
565	20230919	101800	27167586	1570	1570	1570	1570	0
566	20230919	101700	27167586	1570	1570	1570	1570	0
567	20230919	101600	27167586	1570	1570	1570	1570	7
568	20230919	101500	27156596	1569	1569	1569	1569	5
569	20230919	101400	27148751	1563	1563	1563	1563	0
570	20230919	101300	27148751	1563	1563	1563	1563	0
571	20230919	101200	27148751	1563	1563	1563	1563	0
572	20230919	101100	27148751	1563	1563	1563	1563	4
573	20230919	101000	27142499	1563	1563	1563	1563	0
574	20230919	100900	27142499	1563	1563	1563	1563	0
575	20230919	100800	27142499	1563	1563	1563	1563	0
576	20230919	100700	27142499	1563	1563	1563	1563	0
577	20230919	100600	27142499	1563	1563	1563	1563	3
578	20230919	100500	27137810	1563	1563	1563	1563	0
579	20230919	100400	27137810	1563	1563	1563	1563	0
580	20230919	100300	27137810	1563	1563	1563	1563	0
581	20230919	100200	27137810	1563	1563	1563	1563	0
582	20230919	100100	27137810	1563	1563	1563	1563	739
583	20230919	100000	25982753	1563	1563	1563	1563	50
584	20230919	095900	25904603	1563	1563	1563	1563	14
585	20230919	095800	25882721	1563	1567	1567	1563	1007
586	20230919	095700	24306378	1569	1569	1569	1569	0
587	20230919	095600	24306378	1569	1569	1569	1569	0
588	20230919	095500	24306378	1569	1569	1569	1569	0
589	20230919	095400	24306378	1569	1569	1569	1569	0
590	20230919	095300	24306378	1569	1570	1570	1569	1006
591	20230919	095200	22727358	1575	1575	1575	1575	0
592	20230919	095100	22727358	1575	1575	1575	1575	0
593	20230919	095000	22727358	1575	1575	1575	1575	50
594	20230919	094900	22648608	1571	1571	1571	1571	0
595	20230919	094800	22648608	1571	1573	1573	1571	1980
596	20230919	094700	19536107	1573	1573	1573	1573	0
597	20230919	094600	19536107	1573	1573	1573	1573	0
598	20230919	094500	19536107	1573	1573	1573	1573	127
599	20230919	094400	19336336	1574	1574	1574	1574	0
600	20230919	094300	19336336	1574	1574	1574	1574	600
601	20230919	094200	18391936	1574	1574	1574	1574	0
602	20230919	094100	18391936	1574	1574	1574	1574	0
603	20230919	094000	18391936	1574	1574	1574	1574	0
604	20230919	093900	18391936	1574	1574	1574	1574	0
605	20230919	093800	18391936	1574	1585	1585	1574	114
606	20230919	093700	18212489	1585	1585	1585	1585	1
607	20230919	093600	18210904	1585	1585	1585	1585	0
608	20230919	093500	18210904	1585	1585	1585	1585	1
609	20230919	093400	18209319	1574	1586	1586	1574	321
610	20230919	093300	17704053	1586	1586	1586	1586	2
611	20230919	093200	17700881	1586	1586	1586	1586	1
612	20230919	093100	17699295	1573	1573	1573	1573	0
613	20230919	093000	17699295	1573	1573	1573	1573	1327
614	20230919	092900	15611924	1572	1572	1572	1572	0
615	20230919	092800	15611924	1572	1572	1572	1572	161
616	20230919	092700	15358832	1580	1580	1580	1580	0
617	20230919	092600	15358832	1580	1580	1580	1580	0
618	20230919	092500	15358832	1580	1580	1580	1580	161
619	20230919	092400	15104452	1585	1585	1585	1585	0
620	20230919	092300	15104452	1585	1585	1585	1585	877
621	20230919	092200	13714407	1575	1575	1575	1575	0
622	20230919	092100	13714407	1575	1575	1575	1575	0
623	20230919	092000	13714407	1575	1575	1575	1575	0
624	20230919	091900	13714407	1575	1575	1575	1575	100
625	20230919	091800	13556907	1575	1575	1575	1575	0
626	20230919	091700	13556907	1575	1575	1575	1575	0
627	20230919	091600	13556907	1575	1575	1575	1575	0
628	20230919	091500	13556907	1575	1575	1575	1575	0
629	20230919	091400	13556907	1575	1575	1575	1575	185
630	20230919	091300	13265532	1587	1575	1587	1575	67
631	20230919	091200	13159995	1585	1585	1585	1585	5
632	20230919	091100	13152070	1588	1588	1588	1588	0
633	20230919	091000	13152070	1588	1588	1588	1588	300
634	20230919	090900	12675670	1574	1574	1574	1574	0
635	20230919	090800	12675670	1574	1561	1574	1561	1455
636	20230919	090700	10389225	1559	1559	1559	1559	0
637	20230919	090600	10389225	1559	1561	1561	1559	3000
638	20230919	090500	5710627	1560	1560	1560	1560	0
639	20230919	090400	5710627	1560	1566	1566	1560	3000
640	20230919	090300	1019850	1569	1569	1569	1569	77
641	20230919	090200	899037	1569	1569	1569	1569	0
642	20230919	090100	899037	1569	1569	1569	1569	0
643	20230919	090000	899037	1569	1569	1569	1569	573