KissMeData/196450/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200600	94489024	1573	1573	1573	1573	644
3	20230919	200500	94489024	1573	1573	1573	1573	0
4	20230919	200400	94489024	1573	1573	1573	1573	0
5	20230919	200300	94489024	1573	1573	1573	1573	0
6	20230919	200200	94489024	1573	1573	1573	1573	0
7	20230919	200100	94489024	1573	1573	1573	1573	0
8	20230919	200000	94489024	1573	1573	1573	1573	0
9	20230919	195900	94489024	1573	1573	1573	1573	0
10	20230919	195800	94489024	1573	1573	1573	1573	0
11	20230919	195700	94489024	1573	1573	1573	1573	0
12	20230919	195600	94489024	1573	1573	1573	1573	0
13	20230919	195500	94489024	1573	1573	1573	1573	0
14	20230919	195400	94489024	1573	1573	1573	1573	0
15	20230919	195300	94489024	1573	1573	1573	1573	0
16	20230919	195200	94489024	1573	1573	1573	1573	0
17	20230919	195100	94489024	1573	1573	1573	1573	0
18	20230919	195000	94489024	1573	1573	1573	1573	0
19	20230919	194900	94489024	1573	1573	1573	1573	0
20	20230919	194800	94489024	1573	1573	1573	1573	0
21	20230919	194700	94489024	1573	1573	1573	1573	0
22	20230919	194600	94489024	1573	1573	1573	1573	0
23	20230919	194500	94489024	1573	1573	1573	1573	0
24	20230919	194400	94489024	1573	1573	1573	1573	0
25	20230919	194300	94489024	1573	1573	1573	1573	0
26	20230919	194200	94489024	1573	1573	1573	1573	0
27	20230919	194100	94489024	1573	1573	1573	1573	0
28	20230919	194000	94489024	1573	1573	1573	1573	0
29	20230919	193900	94489024	1573	1573	1573	1573	0
30	20230919	193800	94489024	1573	1573	1573	1573	0
31	20230919	193700	94489024	1573	1573	1573	1573	0
32	20230919	193600	94489024	1573	1573	1573	1573	644
33	20230919	193500	94489024	1573	1573	1573	1573	0
34	20230919	193400	94489024	1573	1573	1573	1573	0
35	20230919	193300	94489024	1573	1573	1573	1573	0
36	20230919	193200	94489024	1573	1573	1573	1573	0
37	20230919	193100	94489024	1573	1573	1573	1573	0
38	20230919	193000	94489024	1573	1573	1573	1573	0
39	20230919	192900	94489024	1573	1573	1573	1573	0
40	20230919	192800	94489024	1573	1573	1573	1573	0
41	20230919	192700	94489024	1573	1573	1573	1573	0
42	20230919	192600	94489024	1573	1573	1573	1573	0
43	20230919	192500	94489024	1573	1573	1573	1573	0
44	20230919	192400	94489024	1573	1573	1573	1573	0
45	20230919	192300	94489024	1573	1573	1573	1573	0
46	20230919	192200	94489024	1573	1573	1573	1573	0
47	20230919	192100	94489024	1573	1573	1573	1573	0
48	20230919	192000	94489024	1573	1573	1573	1573	0
49	20230919	191900	94489024	1573	1573	1573	1573	0
50	20230919	191800	94489024	1573	1573	1573	1573	0
51	20230919	191700	94489024	1573	1573	1573	1573	0
52	20230919	191600	94489024	1573	1573	1573	1573	0
53	20230919	191500	94489024	1573	1573	1573	1573	0
54	20230919	191400	94489024	1573	1573	1573	1573	0
55	20230919	191300	94489024	1573	1573	1573	1573	0
56	20230919	191200	94489024	1573	1573	1573	1573	0
57	20230919	191100	94489024	1573	1573	1573	1573	0
58	20230919	191000	94489024	1573	1573	1573	1573	0
59	20230919	190900	94489024	1573	1573	1573	1573	0
60	20230919	190800	94489024	1573	1573	1573	1573	0
61	20230919	190700	94489024	1573	1573	1573	1573	0
62	20230919	190600	94489024	1573	1573	1573	1573	644
63	20230919	190500	94489024	1573	1573	1573	1573	0
64	20230919	190400	94489024	1573	1573	1573	1573	0
65	20230919	190300	94489024	1573	1573	1573	1573	0
66	20230919	190200	94489024	1573	1573	1573	1573	0
67	20230919	190100	94489024	1573	1573	1573	1573	0
68	20230919	190000	94489024	1573	1573	1573	1573	0
69	20230919	185900	94489024	1573	1573	1573	1573	0
70	20230919	185800	94489024	1573	1573	1573	1573	0
71	20230919	185700	94489024	1573	1573	1573	1573	0
72	20230919	185600	94489024	1573	1573	1573	1573	0
73	20230919	185500	94489024	1573	1573	1573	1573	0
74	20230919	185400	94489024	1573	1573	1573	1573	0
75	20230919	185300	94489024	1573	1573	1573	1573	0
76	20230919	185200	94489024	1573	1573	1573	1573	0
77	20230919	185100	94489024	1573	1573	1573	1573	0
78	20230919	185000	94489024	1573	1573	1573	1573	0
79	20230919	184900	94489024	1573	1573	1573	1573	0
80	20230919	184800	94489024	1573	1573	1573	1573	0
81	20230919	184700	94489024	1573	1573	1573	1573	0
82	20230919	184600	94489024	1573	1573	1573	1573	0
83	20230919	184500	94489024	1573	1573	1573	1573	0
84	20230919	184400	94489024	1573	1573	1573	1573	0
85	20230919	184300	94489024	1573	1573	1573	1573	0
86	20230919	184200	94489024	1573	1573	1573	1573	0
87	20230919	184100	94489024	1573	1573	1573	1573	0
88	20230919	184000	94489024	1573	1573	1573	1573	0
89	20230919	183900	94489024	1573	1573	1573	1573	0
90	20230919	183800	94489024	1573	1573	1573	1573	0
91	20230919	183700	94489024	1573	1573	1573	1573	0
92	20230919	183600	94489024	1573	1573	1573	1573	644
93	20230919	183500	94489024	1573	1573	1573	1573	0
94	20230919	183400	94489024	1573	1573	1573	1573	0
95	20230919	183300	94489024	1573	1573	1573	1573	0
96	20230919	183200	94489024	1573	1573	1573	1573	0
97	20230919	183100	94489024	1573	1573	1573	1573	0
98	20230919	183000	94489024	1573	1573	1573	1573	0
99	20230919	182900	94489024	1573	1573	1573	1573	0
100	20230919	182800	94489024	1573	1573	1573	1573	0
101	20230919	182700	94489024	1573	1573	1573	1573	0
102	20230919	182600	94489024	1573	1573	1573	1573	0
103	20230919	182500	94489024	1573	1573	1573	1573	0
104	20230919	182400	94489024	1573	1573	1573	1573	0
105	20230919	182300	94489024	1573	1573	1573	1573	0
106	20230919	182200	94489024	1573	1573	1573	1573	0
107	20230919	182100	94489024	1573	1573	1573	1573	0
108	20230919	182000	94489024	1573	1573	1573	1573	0
109	20230919	181900	94489024	1573	1573	1573	1573	0
110	20230919	181800	94489024	1573	1573	1573	1573	0
111	20230919	181700	94489024	1573	1573	1573	1573	0
112	20230919	181600	94489024	1573	1573	1573	1573	0
113	20230919	181500	94489024	1573	1573	1573	1573	0
114	20230919	181400	94489024	1573	1573	1573	1573	0
115	20230919	181300	94489024	1573	1573	1573	1573	0
116	20230919	181200	94489024	1573	1573	1573	1573	0
117	20230919	181100	94489024	1573	1573	1573	1573	0
118	20230919	181000	94489024	1573	1573	1573	1573	0
119	20230919	180900	94489024	1573	1573	1573	1573	0
120	20230919	180800	94489024	1573	1573	1573	1573	0
121	20230919	180700	94489024	1573	1573	1573	1573	0
122	20230919	180600	94489024	1573	1573	1573	1573	644
123	20230919	180500	94489024	1573	1573	1573	1573	0
124	20230919	180400	94489024	1573	1573	1573	1573	0
125	20230919	180300	94489024	1573	1573	1573	1573	0
126	20230919	180200	94489024	1573	1573	1573	1573	0
127	20230919	180100	94489024	1573	1573	1573	1573	0
128	20230919	180000	94489024	1573	1573	1573	1573	0
129	20230919	175900	94489024	1573	1573	1573	1573	0
130	20230919	175800	94489024	1573	1573	1573	1573	0
131	20230919	175700	94489024	1573	1573	1573	1573	0
132	20230919	175600	94489024	1573	1573	1573	1573	0
133	20230919	175500	94489024	1573	1573	1573	1573	0
134	20230919	175400	94489024	1573	1573	1573	1573	0
135	20230919	175300	94489024	1573	1573	1573	1573	0
136	20230919	175200	94489024	1573	1573	1573	1573	0
137	20230919	175100	94489024	1573	1573	1573	1573	0
138	20230919	175000	94489024	1573	1573	1573	1573	0
139	20230919	174900	94489024	1573	1573	1573	1573	0
140	20230919	174800	94489024	1573	1573	1573	1573	0
141	20230919	174700	94489024	1573	1573	1573	1573	0
142	20230919	174600	94489024	1573	1573	1573	1573	0
143	20230919	174500	94489024	1573	1573	1573	1573	0
144	20230919	174400	94489024	1573	1573	1573	1573	0
145	20230919	174300	94489024	1573	1573	1573	1573	0
146	20230919	174200	94489024	1573	1573	1573	1573	0
147	20230919	174100	94489024	1573	1573	1573	1573	0
148	20230919	174000	94489024	1573	1573	1573	1573	0
149	20230919	173900	94489024	1573	1573	1573	1573	0
150	20230919	173800	94489024	1573	1573	1573	1573	0
151	20230919	173700	94489024	1573	1573	1573	1573	0
152	20230919	173600	94489024	1573	1573	1573	1573	644
153	20230919	173500	94489024	1573	1573	1573	1573	0
154	20230919	173400	94489024	1573	1573	1573	1573	0
155	20230919	173300	94489024	1573	1573	1573	1573	0
156	20230919	173200	94489024	1573	1573	1573	1573	0
157	20230919	173100	94489024	1573	1573	1573	1573	0
158	20230919	173000	94489024	1573	1573	1573	1573	0
159	20230919	172900	94489024	1573	1573	1573	1573	0
160	20230919	172800	94489024	1573	1573	1573	1573	0
161	20230919	172700	94489024	1573	1573	1573	1573	0
162	20230919	172600	94489024	1573	1573	1573	1573	0
163	20230919	172500	94489024	1573	1573	1573	1573	0
164	20230919	172400	94489024	1573	1573	1573	1573	0
165	20230919	172300	94489024	1573	1573	1573	1573	0
166	20230919	172200	94489024	1573	1573	1573	1573	0
167	20230919	172100	94489024	1573	1573	1573	1573	0
168	20230919	172000	94489024	1573	1573	1573	1573	0
169	20230919	171900	94489024	1573	1573	1573	1573	0
170	20230919	171800	94489024	1573	1573	1573	1573	0
171	20230919	171700	94489024	1573	1573	1573	1573	0
172	20230919	171600	94489024	1573	1573	1573	1573	0
173	20230919	171500	94489024	1573	1573	1573	1573	0
174	20230919	171400	94489024	1573	1573	1573	1573	0
175	20230919	171300	94489024	1573	1573	1573	1573	0
176	20230919	171200	94489024	1573	1573	1573	1573	0
177	20230919	171100	94489024	1573	1573	1573	1573	0
178	20230919	171000	94489024	1573	1573	1573	1573	0
179	20230919	170900	94489024	1573	1573	1573	1573	0
180	20230919	170800	94489024	1573	1573	1573	1573	0
181	20230919	170700	94489024	1573	1573	1573	1573	0
182	20230919	170600	94489024	1573	1573	1573	1573	644
183	20230919	170500	94489024	1573	1573	1573	1573	0
184	20230919	170400	94489024	1573	1573	1573	1573	0
185	20230919	170300	94489024	1573	1573	1573	1573	0
186	20230919	170200	94489024	1573	1573	1573	1573	0
187	20230919	170100	94489024	1573	1573	1573	1573	0
188	20230919	170000	94489024	1573	1573	1573	1573	0
189	20230919	165900	94489024	1573	1573	1573	1573	0
190	20230919	165800	94489024	1573	1573	1573	1573	0
191	20230919	165700	94489024	1573	1573	1573	1573	0
192	20230919	165600	94489024	1573	1573	1573	1573	0
193	20230919	165500	94489024	1573	1573	1573	1573	0
194	20230919	165400	94489024	1573	1573	1573	1573	0
195	20230919	165300	94489024	1573	1573	1573	1573	0
196	20230919	165200	94489024	1573	1573	1573	1573	0
197	20230919	165100	94489024	1573	1573	1573	1573	0
198	20230919	165000	94489024	1573	1573	1573	1573	0
199	20230919	164900	94489024	1573	1573	1573	1573	0
200	20230919	164800	94489024	1573	1573	1573	1573	0
201	20230919	164700	94489024	1573	1573	1573	1573	0
202	20230919	164600	94489024	1573	1573	1573	1573	0
203	20230919	164500	94489024	1573	1573	1573	1573	0
204	20230919	164400	94489024	1573	1573	1573	1573	0
205	20230919	164300	94489024	1573	1573	1573	1573	0
206	20230919	164200	94489024	1573	1573	1573	1573	0
207	20230919	164100	94489024	1573	1573	1573	1573	0
208	20230919	164000	94489024	1573	1573	1573	1573	0
209	20230919	163900	94489024	1573	1573	1573	1573	0
210	20230919	163800	94489024	1573	1573	1573	1573	0
211	20230919	163700	94489024	1573	1573	1573	1573	0
212	20230919	163600	94489024	1573	1573	1573	1573	644
213	20230919	163500	94489024	1573	1573	1573	1573	0
214	20230919	163400	94489024	1573	1573	1573	1573	0
215	20230919	163300	94489024	1573	1573	1573	1573	0
216	20230919	163200	94489024	1573	1573	1573	1573	0
217	20230919	163100	94489024	1573	1573	1573	1573	0
218	20230919	163000	94489024	1573	1573	1573	1573	0
219	20230919	162900	94489024	1573	1573	1573	1573	0
220	20230919	162800	94489024	1573	1573	1573	1573	0
221	20230919	162700	94489024	1573	1573	1573	1573	0
222	20230919	162600	94489024	1573	1573	1573	1573	0
223	20230919	162500	94489024	1573	1573	1573	1573	0
224	20230919	162400	94489024	1573	1573	1573	1573	0
225	20230919	162300	94489024	1573	1573	1573	1573	0
226	20230919	162200	94489024	1573	1573	1573	1573	0
227	20230919	162100	94489024	1573	1573	1573	1573	0
228	20230919	162000	94489024	1573	1573	1573	1573	0
229	20230919	161900	94489024	1573	1573	1573	1573	0
230	20230919	161800	94489024	1573	1573	1573	1573	0
231	20230919	161700	94489024	1573	1573	1573	1573	0
232	20230919	161600	94489024	1573	1573	1573	1573	0
233	20230919	161500	94489024	1573	1573	1573	1573	0
234	20230919	161400	94489024	1573	1573	1573	1573	0
235	20230919	161300	94489024	1573	1573	1573	1573	0
236	20230919	161200	94489024	1573	1573	1573	1573	0
237	20230919	161100	94489024	1573	1573	1573	1573	0
238	20230919	161000	94489024	1573	1573	1573	1573	0
239	20230919	160900	94489024	1573	1573	1573	1573	0
240	20230919	160800	94489024	1573	1573	1573	1573	0
241	20230919	160700	94489024	1573	1573	1573	1573	0
242	20230919	160600	94489024	1573	1573	1573	1573	644
243	20230919	160500	94489024	1573	1573	1573	1573	0
244	20230919	160400	94489024	1573	1573	1573	1573	0
245	20230919	160300	94489024	1573	1573	1573	1573	0
246	20230919	160200	94489024	1573	1573	1573	1573	0
247	20230919	160100	94489024	1573	1573	1573	1573	0
248	20230919	160000	94489024	1573	1573	1573	1573	0
249	20230919	155900	94489024	1573	1573	1573	1573	0
250	20230919	155800	94489024	1573	1573	1573	1573	0
251	20230919	155700	94489024	1573	1573	1573	1573	0
252	20230919	155600	94489024	1573	1573	1573	1573	0
253	20230919	155500	94489024	1573	1573	1573	1573	0
254	20230919	155400	94489024	1573	1573	1573	1573	0
255	20230919	155300	94489024	1573	1573	1573	1573	0
256	20230919	155200	94489024	1573	1573	1573	1573	0
257	20230919	155100	94489024	1573	1573	1573	1573	0
258	20230919	155000	94489024	1573	1573	1573	1573	0
259	20230919	154900	94489024	1573	1573	1573	1573	0
260	20230919	154800	94489024	1573	1573	1573	1573	0
261	20230919	154700	94489024	1573	1573	1573	1573	0
262	20230919	154600	94489024	1573	1573	1573	1573	0
263	20230919	154500	94489024	1573	1573	1573	1573	0
264	20230919	154400	94489024	1573	1573	1573	1573	0
265	20230919	154300	94489024	1573	1573	1573	1573	0
266	20230919	154200	94489024	1573	1573	1573	1573	0
267	20230919	154100	94489024	1573	1573	1573	1573	0
268	20230919	154000	94489024	1573	1573	1573	1573	0
269	20230919	153900	94489024	1573	1573	1573	1573	0
270	20230919	153800	94489024	1573	1573	1573	1573	0
271	20230919	153700	94489024	1573	1573	1573	1573	0
272	20230919	153600	94489024	1573	1573	1573	1573	644
273	20230919	153500	94489024	1573	1573	1573	1573	0
274	20230919	153400	94489024	1573	1573	1573	1573	0
275	20230919	153300	94489024	1573	1573	1573	1573	0
276	20230919	153200	94489024	1573	1573	1573	1573	0
277	20230919	153100	94489024	1573	1573	1573	1573	0
278	20230919	153000	94489024	1573	1573	1573	1573	644
279	20230919	152900	93476012	1575	1575	1575	1575	0
280	20230919	152800	93476012	1575	1575	1575	1575	0
281	20230919	152700	93476012	1575	1575	1575	1575	0
282	20230919	152600	93476012	1575	1575	1575	1575	0
283	20230919	152500	93476012	1575	1575	1575	1575	0
284	20230919	152400	93476012	1575	1575	1575	1575	0
285	20230919	152300	93476012	1575	1575	1575	1575	0
286	20230919	152200	93476012	1575	1575	1575	1575	0
287	20230919	152100	93476012	1575	1575	1575	1575	0
288	20230919	152000	93476012	1575	1575	1575	1575	0
289	20230919	151900	93476012	1575	1569	1575	1568	59
290	20230919	151800	93383273	1569	1569	1569	1569	50
291	20230919	151700	93304823	1575	1575	1575	1575	0
292	20230919	151600	93304823	1575	1568	1575	1568	83
293	20230919	151500	93174672	1565	1568	1568	1565	1050
294	20230919	151400	91531272	1568	1568	1568	1568	1
295	20230919	151300	91529704	1563	1562	1563	1562	1282
296	20230919	151200	89526304	1562	1562	1562	1562	128
297	20230919	151100	89326368	1562	1562	1562	1562	0
298	20230919	151000	89326368	1562	1562	1562	1562	100
299	20230919	150900	89170168	1560	1560	1560	1560	77
300	20230919	150800	89050048	1563	1563	1563	1563	200
301	20230919	150700	88737448	1563	1563	1563	1563	0
302	20230919	150600	88737448	1563	1563	1563	1563	1
303	20230919	150500	88735885	1558	1558	1558	1558	0
304	20230919	150400	88735885	1558	1558	1558	1558	500
305	20230919	150300	87956885	1558	1558	1558	1557	30
306	20230919	150200	87910155	1563	1563	1563	1563	10
307	20230919	150100	87894525	1563	1563	1563	1563	1
308	20230919	150000	87892962	1554	1554	1554	1554	0
309	20230919	145900	87892962	1554	1560	1560	1553	679
310	20230919	145800	86837317	1560	1560	1560	1560	300
311	20230919	145700	86369317	1564	1564	1564	1564	10
312	20230919	145600	86353677	1564	1564	1564	1564	80
313	20230919	145500	86228557	1568	1568	1568	1568	0
314	20230919	145400	86228557	1568	1568	1568	1568	0
315	20230919	145300	86228557	1568	1568	1568	1568	20
316	20230919	145200	86197197	1568	1568	1568	1568	0
317	20230919	145100	86197197	1568	1565	1568	1560	7057
318	20230919	145000	75185967	1565	1565	1565	1565	0
319	20230919	144900	75185967	1565	1565	1565	1565	0
320	20230919	144800	75185967	1565	1565	1565	1565	1
321	20230919	144700	75184402	1565	1565	1565	1565	0
322	20230919	144600	75184402	1565	1565	1565	1565	0
323	20230919	144500	75184402	1565	1565	1565	1565	0
324	20230919	144400	75184402	1565	1565	1565	1565	227
325	20230919	144300	74829147	1565	1565	1565	1565	0
326	20230919	144200	74829147	1565	1566	1566	1565	582
327	20230919	144100	73918316	1566	1566	1566	1566	241
328	20230919	144000	73540910	1566	1566	1566	1566	0
329	20230919	143900	73540910	1566	1567	1567	1566	1373
330	20230919	143800	71390617	1567	1567	1567	1567	76
331	20230919	143700	71271525	1568	1568	1568	1568	1
332	20230919	143600	71269957	1569	1569	1569	1569	0
333	20230919	143500	71269957	1569	1569	1569	1569	0
334	20230919	143400	71269957	1569	1569	1569	1569	0
335	20230919	143300	71269957	1569	1569	1569	1569	1
336	20230919	143200	71268388	1566	1566	1566	1566	15
337	20230919	143100	71244898	1567	1569	1569	1567	866
338	20230919	143000	69886681	1570	1570	1570	1570	0
339	20230919	142900	69886681	1570	1570	1570	1570	0
340	20230919	142800	69886681	1570	1570	1570	1570	0
341	20230919	142700	69886681	1570	1570	1570	1570	154
342	20230919	142600	69644901	1573	1573	1573	1573	0
343	20230919	142500	69644901	1573	1573	1573	1573	0
344	20230919	142400	69644901	1573	1573	1573	1573	0
345	20230919	142300	69644901	1573	1573	1573	1573	0
346	20230919	142200	69644901	1573	1573	1573	1573	0
347	20230919	142100	69644901	1573	1573	1573	1573	0
348	20230919	142000	69644901	1573	1573	1573	1573	0
349	20230919	141900	69644901	1573	1573	1573	1573	0
350	20230919	141800	69644901	1573	1573	1573	1573	0
351	20230919	141700	69644901	1573	1573	1573	1573	0
352	20230919	141600	69644901	1573	1573	1573	1573	0
353	20230919	141500	69644901	1573	1573	1573	1573	16
354	20230919	141400	69619733	1569	1569	1569	1569	0
355	20230919	141300	69619733	1569	1569	1569	1569	34
356	20230919	141200	69566387	1569	1569	1569	1569	0
357	20230919	141100	69566387	1569	1569	1569	1569	0
358	20230919	141000	69566387	1569	1569	1569	1569	3
359	20230919	140900	69561680	1569	1570	1570	1569	200
360	20230919	140800	69247870	1571	1571	1571	1571	46
361	20230919	140700	69175604	1571	1571	1571	1571	203
362	20230919	140600	68856691	1571	1571	1571	1571	0
363	20230919	140500	68856691	1571	1571	1571	1571	0
364	20230919	140400	68856691	1571	1571	1571	1571	0
365	20230919	140300	68856691	1571	1571	1571	1571	1
366	20230919	140200	68855120	1569	1569	1569	1569	0
367	20230919	140100	68855120	1569	1569	1569	1569	3
368	20230919	140000	68850413	1569	1572	1572	1569	101
369	20230919	135900	68691644	1569	1569	1569	1569	0
370	20230919	135800	68691644	1569	1569	1569	1569	0
371	20230919	135700	68691644	1569	1569	1569	1569	0
372	20230919	135600	68691644	1569	1569	1569	1569	0
373	20230919	135500	68691644	1569	1569	1569	1569	68
374	20230919	135400	68584952	1575	1575	1575	1575	0
375	20230919	135300	68584952	1575	1575	1575	1575	0
376	20230919	135200	68584952	1575	1575	1575	1575	0
377	20230919	135100	68584952	1575	1575	1575	1575	0
378	20230919	135000	68584952	1575	1575	1575	1575	0
379	20230919	134900	68584952	1575	1575	1575	1575	0
380	20230919	134800	68584952	1575	1575	1575	1575	0
381	20230919	134700	68584952	1575	1575	1575	1575	0
382	20230919	134600	68584952	1575	1575	1575	1575	0
383	20230919	134500	68584952	1575	1575	1575	1575	0
384	20230919	134400	68584952	1575	1570	1575	1568	1241
385	20230919	134300	66638553	1570	1570	1570	1570	0
386	20230919	134200	66638553	1570	1570	1570	1570	0
387	20230919	134100	66638553	1570	1568	1570	1568	104
388	20230919	134000	66475283	1568	1568	1568	1567	65
389	20230919	133900	66373408	1570	1573	1573	1569	5915
390	20230919	133800	57079054	1574	1574	1574	1574	25
391	20230919	133700	57039704	1574	1576	1576	1574	1970
392	20230919	133600	53936605	1576	1578	1578	1576	1290
393	20230919	133500	51902246	1579	1579	1579	1579	280
394	20230919	133400	51460126	1580	1582	1582	1580	747
395	20230919	133300	50279746	1582	1583	1583	1582	120
396	20230919	133200	50089879	1593	1593	1593	1593	0
397	20230919	133100	50089879	1593	1593	1593	1593	0
398	20230919	133000	50089879	1593	1593	1593	1593	1
399	20230919	132900	50088286	1582	1582	1582	1582	0
400	20230919	132800	50088286	1582	1582	1582	1582	1085
401	20230919	132700	48371816	1594	1594	1594	1594	0
402	20230919	132600	48371816	1594	1594	1594	1594	0
403	20230919	132500	48371816	1594	1594	1594	1594	0
404	20230919	132400	48371816	1594	1594	1594	1594	0
405	20230919	132300	48371816	1594	1594	1594	1594	0
406	20230919	132200	48371816	1594	1594	1594	1594	0
407	20230919	132100	48371816	1594	1594	1594	1594	0
408	20230919	132000	48371816	1594	1594	1594	1594	0
409	20230919	131900	48371816	1594	1594	1594	1594	0
410	20230919	131800	48371816	1594	1594	1594	1594	0
411	20230919	131700	48371816	1594	1594	1594	1594	0
412	20230919	131600	48371816	1594	1594	1594	1594	0
413	20230919	131500	48371816	1594	1594	1594	1594	0
414	20230919	131400	48371816	1594	1594	1594	1594	0
415	20230919	131300	48371816	1594	1594	1594	1594	0
416	20230919	131200	48371816	1594	1594	1594	1594	0
417	20230919	131100	48371816	1594	1594	1594	1594	0
418	20230919	131000	48371816	1594	1594	1594	1594	0
419	20230919	130900	48371816	1594	1594	1594	1594	0
420	20230919	130800	48371816	1594	1594	1594	1594	0
421	20230919	130700	48371816	1594	1594	1594	1594	355
422	20230919	130600	47805946	1594	1594	1594	1594	0
423	20230919	130500	47805946	1594	1594	1594	1594	0
424	20230919	130400	47805946	1594	1594	1594	1594	0
425	20230919	130300	47805946	1594	1594	1594	1594	0
426	20230919	130200	47805946	1594	1594	1594	1594	0
427	20230919	130100	47805946	1594	1594	1594	1594	0
428	20230919	130000	47805946	1594	1594	1594	1594	0
429	20230919	125900	47805946	1594	1594	1594	1594	0
430	20230919	125800	47805946	1594	1594	1594	1594	0
431	20230919	125700	47805946	1594	1594	1594	1594	0
432	20230919	125600	47805946	1594	1594	1594	1594	2
433	20230919	125500	47802758	1595	1587	1595	1587	1000
434	20230919	125400	46208178	1580	1580	1580	1580	0
435	20230919	125300	46208178	1580	1580	1580	1580	0
436	20230919	125200	46208178	1580	1580	1580	1580	0
437	20230919	125100	46208178	1580	1580	1580	1580	0
438	20230919	125000	46208178	1580	1580	1580	1580	0
439	20230919	124900	46208178	1580	1580	1580	1580	0
440	20230919	124800	46208178	1580	1580	1580	1580	0
441	20230919	124700	46208178	1580	1580	1580	1580	0
442	20230919	124600	46208178	1580	1580	1580	1580	0
443	20230919	124500	46208178	1580	1580	1580	1580	50
444	20230919	124400	46129178	1580	1580	1580	1580	0
445	20230919	124300	46129178	1580	1580	1580	1580	0
446	20230919	124200	46129178	1580	1580	1580	1580	0
447	20230919	124100	46129178	1580	1580	1580	1580	0
448	20230919	124000	46129178	1580	1580	1580	1580	0
449	20230919	123900	46129178	1580	1580	1580	1580	0
450	20230919	123800	46129178	1580	1580	1580	1580	0
451	20230919	123700	46129178	1580	1580	1580	1580	550
452	20230919	123600	45260178	1581	1581	1581	1581	0
453	20230919	123500	45260178	1581	1581	1581	1581	0
454	20230919	123400	45260178	1581	1581	1581	1581	0
455	20230919	123300	45260178	1581	1581	1581	1581	0
456	20230919	123200	45260178	1581	1581	1581	1581	0
457	20230919	123100	45260178	1581	1581	1581	1581	0
458	20230919	123000	45260178	1581	1581	1581	1581	0
459	20230919	122900	45260178	1581	1581	1581	1581	452
460	20230919	122800	44545566	1580	1580	1580	1580	784
461	20230919	122700	43306846	1580	1580	1580	1580	0
462	20230919	122600	43306846	1580	1580	1580	1580	4
463	20230919	122500	43300526	1580	1580	1580	1580	1
464	20230919	122400	43298946	1580	1580	1580	1580	0
465	20230919	122300	43298946	1580	1580	1580	1580	0
466	20230919	122200	43298946	1580	1580	1580	1580	0
467	20230919	122100	43298946	1580	1580	1580	1580	0
468	20230919	122000	43298946	1580	1580	1580	1580	0
469	20230919	121900	43298946	1580	1580	1580	1580	0
470	20230919	121800	43298946	1580	1580	1580	1580	0
471	20230919	121700	43298946	1580	1580	1580	1580	0
472	20230919	121600	43298946	1580	1580	1580	1580	0
473	20230919	121500	43298946	1580	1580	1580	1580	0
474	20230919	121400	43298946	1580	1580	1580	1580	214
475	20230919	121300	42960826	1581	1581	1581	1581	0
476	20230919	121200	42960826	1581	1581	1581	1581	0
477	20230919	121100	42960826	1581	1581	1581	1581	0
478	20230919	121000	42960826	1581	1581	1581	1581	205
479	20230919	120900	42636721	1588	1588	1588	1588	0
480	20230919	120800	42636721	1588	1588	1588	1588	0
481	20230919	120700	42636721	1588	1588	1588	1588	0
482	20230919	120600	42636721	1588	1588	1588	1588	0
483	20230919	120500	42636721	1588	1588	1588	1588	0
484	20230919	120400	42636721	1588	1588	1588	1588	0
485	20230919	120300	42636721	1588	1588	1588	1588	0
486	20230919	120200	42636721	1588	1588	1588	1588	0
487	20230919	120100	42636721	1588	1588	1588	1588	0
488	20230919	120000	42636721	1588	1588	1588	1588	0
489	20230919	115900	42636721	1588	1588	1588	1588	0
490	20230919	115800	42636721	1588	1588	1588	1588	0
491	20230919	115700	42636721	1588	1588	1588	1588	0
492	20230919	115600	42636721	1588	1588	1588	1588	0
493	20230919	115500	42636721	1588	1588	1588	1588	0
494	20230919	115400	42636721	1588	1588	1588	1588	52
495	20230919	115300	42554145	1588	1588	1588	1588	0
496	20230919	115200	42554145	1588	1588	1588	1588	0
497	20230919	115100	42554145	1588	1588	1588	1588	0
498	20230919	115000	42554145	1588	1588	1588	1588	0
499	20230919	114900	42554145	1588	1588	1588	1588	0
500	20230919	114800	42554145	1588	1588	1588	1588	0
501	20230919	114700	42554145	1588	1588	1588	1588	0
502	20230919	114600	42554145	1588	1588	1588	1588	0
503	20230919	114500	42554145	1588	1588	1588	1588	0
504	20230919	114400	42554145	1588	1588	1588	1588	0
505	20230919	114300	42554145	1588	1588	1588	1588	0
506	20230919	114200	42554145	1588	1588	1588	1588	0
507	20230919	114100	42554145	1588	1588	1588	1588	0
508	20230919	114000	42554145	1588	1588	1588	1588	0
509	20230919	113900	42554145	1588	1588	1588	1588	0
510	20230919	113800	42554145	1588	1588	1588	1588	0
511	20230919	113700	42554145	1588	1588	1588	1588	0
512	20230919	113600	42554145	1588	1588	1588	1588	0
513	20230919	113500	42554145	1588	1588	1588	1588	0
514	20230919	113400	42554145	1588	1588	1588	1588	0
515	20230919	113300	42554145	1588	1588	1588	1588	0
516	20230919	113200	42554145	1588	1588	1588	1588	0
517	20230919	113100	42554145	1588	1589	1589	1588	509
518	20230919	113000	41745852	1588	1588	1588	1588	0
519	20230919	112900	41745852	1588	1588	1588	1588	0
520	20230919	112800	41745852	1588	1588	1588	1588	0
521	20230919	112700	41745852	1588	1588	1588	1588	0
522	20230919	112600	41745852	1588	1588	1588	1588	0
523	20230919	112500	41745852	1588	1588	1588	1588	3
524	20230919	112400	41741088	1596	1596	1596	1596	0
525	20230919	112300	41741088	1596	1596	1596	1596	0
526	20230919	112200	41741088	1596	1596	1596	1596	0
527	20230919	112100	41741088	1596	1596	1596	1596	10
528	20230919	112000	41725128	1596	1596	1596	1596	0
529	20230919	111900	41725128	1596	1596	1596	1596	0
530	20230919	111800	41725128	1596	1596	1596	1596	27
531	20230919	111700	41682036	1587	1587	1587	1587	0
532	20230919	111600	41682036	1587	1587	1587	1587	0
533	20230919	111500	41682036	1587	1587	1587	1587	0
534	20230919	111400	41682036	1587	1587	1587	1587	0
535	20230919	111300	41682036	1587	1587	1587	1587	0
536	20230919	111200	41682036	1587	1587	1587	1587	100
537	20230919	111100	41523336	1587	1587	1587	1587	0
538	20230919	111000	41523336	1587	1587	1587	1587	0
539	20230919	110900	41523336	1587	1587	1587	1587	0
540	20230919	110800	41523336	1587	1587	1587	1587	0
541	20230919	110700	41523336	1587	1587	1587	1587	0
542	20230919	110600	41523336	1587	1587	1587	1587	2
543	20230919	110500	41520162	1587	1587	1587	1587	0
544	20230919	110400	41520162	1587	1587	1587	1587	0
545	20230919	110300	41520162	1587	1587	1587	1587	0
546	20230919	110200	41520162	1587	1582	1587	1582	321
547	20230919	110100	41012330	1587	1587	1587	1587	315
548	20230919	110000	40512425	1596	1596	1596	1596	200
549	20230919	105900	40193225	1596	1596	1596	1596	0
550	20230919	105800	40193225	1596	1596	1596	1596	0
551	20230919	105700	40193225	1596	1596	1596	1596	0
552	20230919	105600	40193225	1596	1596	1596	1596	0
553	20230919	105500	40193225	1596	1596	1596	1596	0
554	20230919	105400	40193225	1596	1596	1596	1596	0
555	20230919	105300	40193225	1596	1596	1596	1596	0
556	20230919	105200	40193225	1596	1596	1596	1596	0
557	20230919	105100	40193225	1596	1596	1596	1596	110
558	20230919	105000	40017665	1596	1596	1596	1596	0
559	20230919	104900	40017665	1596	1596	1596	1596	3
560	20230919	104800	40012877	1587	1587	1587	1587	0
561	20230919	104700	40012877	1587	1587	1587	1587	0
562	20230919	104600	40012877	1587	1587	1587	1587	0
563	20230919	104500	40012877	1587	1587	1587	1587	0
564	20230919	104400	40012877	1587	1587	1587	1587	0
565	20230919	104300	40012877	1587	1587	1587	1587	0
566	20230919	104200	40012877	1587	1587	1587	1587	0
567	20230919	104100	40012877	1587	1587	1587	1587	0
568	20230919	104000	40012877	1587	1587	1587	1587	0
569	20230919	103900	40012877	1587	1587	1587	1587	0
570	20230919	103800	40012877	1587	1587	1587	1587	100
571	20230919	103700	39854177	1587	1587	1587	1587	0
572	20230919	103600	39854177	1587	1585	1587	1585	780
573	20230919	103500	38617335	1576	1576	1576	1576	0
574	20230919	103400	38617335	1576	1576	1576	1576	0
575	20230919	103300	38617335	1576	1576	1576	1576	0
576	20230919	103200	38617335	1576	1576	1576	1576	0
577	20230919	103100	38617335	1576	1576	1576	1576	0
578	20230919	103000	38617335	1576	1576	1576	1576	0
579	20230919	102900	38617335	1576	1578	1578	1576	800
580	20230919	102800	37355535	1576	1579	1579	1576	2628
581	20230919	102700	33207794	1580	1583	1583	1580	4071
582	20230919	102600	26770821	1584	1587	1587	1584	1949
583	20230919	102500	23681362	1587	1587	1587	1587	0
584	20230919	102400	23681362	1587	1587	1587	1587	0
585	20230919	102300	23681362	1587	1587	1587	1587	0
586	20230919	102200	23681362	1587	1587	1587	1587	7
587	20230919	102100	23670253	1587	1587	1587	1587	0
588	20230919	102000	23670253	1587	1587	1587	1587	0
589	20230919	101900	23670253	1587	1587	1587	1587	0
590	20230919	101800	23670253	1587	1587	1587	1587	0
591	20230919	101700	23670253	1587	1587	1587	1587	0
592	20230919	101600	23670253	1587	1588	1588	1587	211
593	20230919	101500	23335386	1588	1588	1588	1588	101
594	20230919	101400	23174998	1589	1589	1589	1589	0
595	20230919	101300	23174998	1589	1589	1589	1589	0
596	20230919	101200	23174998	1589	1589	1589	1589	0
597	20230919	101100	23174998	1589	1589	1589	1589	0
598	20230919	101000	23174998	1589	1589	1589	1589	0
599	20230919	100900	23174998	1589	1589	1589	1589	0
600	20230919	100800	23174998	1589	1589	1589	1589	0
601	20230919	100700	23174998	1589	1589	1589	1589	0
602	20230919	100600	23174998	1589	1589	1589	1589	0
603	20230919	100500	23174998	1589	1589	1589	1589	0
604	20230919	100400	23174998	1589	1589	1589	1589	0
605	20230919	100300	23174998	1589	1589	1589	1589	0
606	20230919	100200	23174998	1589	1589	1589	1589	0
607	20230919	100100	23174998	1589	1589	1589	1589	10
608	20230919	100000	23159108	1593	1593	1593	1593	285
609	20230919	095900	22705103	1593	1593	1593	1593	15
610	20230919	095800	22681208	1594	1594	1594	1594	0
611	20230919	095700	22681208	1594	1594	1594	1594	0
612	20230919	095600	22681208	1594	1594	1594	1594	50
613	20230919	095500	22601508	1594	1594	1594	1594	28
614	20230919	095400	22556876	1594	1594	1594	1594	0
615	20230919	095300	22556876	1594	1594	1594	1594	0
616	20230919	095200	22556876	1594	1594	1594	1594	0
617	20230919	095100	22556876	1594	1594	1594	1594	2
618	20230919	095000	22553688	1594	1594	1594	1594	0
619	20230919	094900	22553688	1594	1594	1594	1594	100
620	20230919	094800	22394288	1584	1584	1584	1584	100
621	20230919	094700	22235888	1582	1582	1582	1582	0
622	20230919	094600	22235888	1582	1594	1594	1582	2118
623	20230919	094500	18877964	1595	1596	1596	1595	20
624	20230919	094400	18846054	1597	1597	1597	1597	10
625	20230919	094300	18830084	1598	1598	1598	1598	11
626	20230919	094200	18812506	1598	1598	1598	1598	17
627	20230919	094100	18785340	1601	1598	1601	1598	500
628	20230919	094000	17985447	1601	1601	1601	1601	0
629	20230919	093900	17985447	1601	1601	1601	1601	0
630	20230919	093800	17985447	1601	1601	1601	1601	0
631	20230919	093700	17985447	1601	1593	1601	1585	2654
632	20230919	093600	13760711	1602	1602	1602	1602	200
633	20230919	093500	13440311	1604	1598	1604	1594	4512
634	20230919	093400	6238036	1599	1600	1600	1599	452
635	20230919	093300	5515121	1600	1618	1619	1600	202
636	20230919	093200	5191884	1619	1599	1619	1599	2
637	20230919	093100	5188666	1597	1597	1597	1597	0
638	20230919	093000	5188666	1597	1597	1597	1597	60
639	20230919	092900	5092846	1597	1597	1597	1597	0
640	20230919	092800	5092846	1597	1597	1597	1597	0
641	20230919	092700	5092846	1597	1597	1597	1597	0
642	20230919	092600	5092846	1597	1597	1597	1597	0
643	20230919	092500	5092846	1597	1598	1598	1597	335
644	20230919	092400	4557811	1597	1597	1597	1597	0
645	20230919	092300	4557811	1597	1597	1597	1597	0
646	20230919	092200	4557811	1597	1597	1597	1597	0
647	20230919	092100	4557811	1597	1597	1597	1597	900
648	20230919	092000	3120511	1598	1598	1598	1597	360
649	20230919	091900	2545331	1598	1598	1598	1598	0
650	20230919	091800	2545331	1598	1598	1598	1598	0
651	20230919	091700	2545331	1598	1598	1598	1598	0
652	20230919	091600	2545331	1598	1598	1598	1598	10
653	20230919	091500	2529351	1620	1620	1620	1620	0
654	20230919	091400	2529351	1620	1620	1620	1620	0
655	20230919	091300	2529351	1620	1620	1620	1620	0
656	20230919	091200	2529351	1620	1620	1620	1620	0
657	20230919	091100	2529351	1620	1620	1620	1620	31
658	20230919	091000	2479131	1621	1621	1621	1621	0
659	20230919	090900	2479131	1621	1621	1621	1621	0
660	20230919	090800	2479131	1621	1621	1621	1621	0
661	20230919	090700	2479131	1621	1621	1621	1621	10
662	20230919	090600	2462921	1621	1621	1621	1621	0
663	20230919	090500	2462921	1621	1621	1621	1621	3
664	20230919	090400	2458058	1621	1632	1632	1621	2
665	20230919	090300	2454805	1600	1600	1600	1600	20
666	20230919	090200	2422805	1595	1595	1595	1595	0
667	20230919	090100	2422805	1595	1595	1595	1595	0
668	20230919	090000	2422805	1595	1595	1595	1595	1519