KissMeData/023790/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185900	37352618	1678	1678	1678	1678	13
3	20230915	185800	37352618	1678	1678	1678	1678	0
4	20230915	185700	37352618	1678	1678	1678	1678	0
5	20230915	185600	37352618	1678	1678	1678	1678	0
6	20230915	185500	37352618	1678	1678	1678	1678	0
7	20230915	185400	37352618	1678	1678	1678	1678	0
8	20230915	185300	37352618	1678	1678	1678	1678	0
9	20230915	185200	37352618	1678	1678	1678	1678	0
10	20230915	185100	37352618	1678	1678	1678	1678	0
11	20230915	185000	37352618	1678	1678	1678	1678	0
12	20230915	184900	37352618	1678	1678	1678	1678	0
13	20230915	184800	37352618	1678	1678	1678	1678	0
14	20230915	184700	37352618	1678	1678	1678	1678	0
15	20230915	184600	37352618	1678	1678	1678	1678	0
16	20230915	184500	37352618	1678	1678	1678	1678	0
17	20230915	184400	37352618	1678	1678	1678	1678	0
18	20230915	184300	37352618	1678	1678	1678	1678	0
19	20230915	184200	37352618	1678	1678	1678	1678	0
20	20230915	184100	37352618	1678	1678	1678	1678	0
21	20230915	184000	37352618	1678	1678	1678	1678	0
22	20230915	183900	37352618	1678	1678	1678	1678	0
23	20230915	183800	37352618	1678	1678	1678	1678	0
24	20230915	183700	37352618	1678	1678	1678	1678	0
25	20230915	183600	37352618	1678	1678	1678	1678	0
26	20230915	183500	37352618	1678	1678	1678	1678	0
27	20230915	183400	37352618	1678	1678	1678	1678	0
28	20230915	183300	37352618	1678	1678	1678	1678	0
29	20230915	183200	37352618	1678	1678	1678	1678	0
30	20230915	183100	37352618	1678	1678	1678	1678	0
31	20230915	183000	37352618	1678	1678	1678	1678	0
32	20230915	182900	37352618	1678	1678	1678	1678	13
33	20230915	182800	37352618	1678	1678	1678	1678	0
34	20230915	182700	37352618	1678	1678	1678	1678	0
35	20230915	182600	37352618	1678	1678	1678	1678	0
36	20230915	182500	37352618	1678	1678	1678	1678	0
37	20230915	182400	37352618	1678	1678	1678	1678	0
38	20230915	182300	37352618	1678	1678	1678	1678	0
39	20230915	182200	37352618	1678	1678	1678	1678	0
40	20230915	182100	37352618	1678	1678	1678	1678	0
41	20230915	182000	37352618	1678	1678	1678	1678	0
42	20230915	181900	37352618	1678	1678	1678	1678	0
43	20230915	181800	37352618	1678	1678	1678	1678	0
44	20230915	181700	37352618	1678	1678	1678	1678	0
45	20230915	181600	37352618	1678	1678	1678	1678	0
46	20230915	181500	37352618	1678	1678	1678	1678	0
47	20230915	181400	37352618	1678	1678	1678	1678	0
48	20230915	181300	37352618	1678	1678	1678	1678	0
49	20230915	181200	37352618	1678	1678	1678	1678	0
50	20230915	181100	37352618	1678	1678	1678	1678	0
51	20230915	181000	37352618	1678	1678	1678	1678	0
52	20230915	180900	37352618	1678	1678	1678	1678	0
53	20230915	180800	37352618	1678	1678	1678	1678	0
54	20230915	180700	37352618	1678	1678	1678	1678	0
55	20230915	180600	37352618	1678	1678	1678	1678	0
56	20230915	180500	37352618	1678	1678	1678	1678	0
57	20230915	180400	37352618	1678	1678	1678	1678	0
58	20230915	180300	37352618	1678	1678	1678	1678	0
59	20230915	180200	37352618	1678	1678	1678	1678	0
60	20230915	180100	37352618	1678	1678	1678	1678	0
61	20230915	180000	37352618	1678	1678	1678	1678	0
62	20230915	175900	37352618	1678	1678	1678	1678	13
63	20230915	175800	37352618	1678	1678	1678	1678	0
64	20230915	175700	37352618	1678	1678	1678	1678	0
65	20230915	175600	37352618	1678	1678	1678	1678	0
66	20230915	175500	37352618	1678	1678	1678	1678	0
67	20230915	175400	37352618	1678	1678	1678	1678	0
68	20230915	175300	37352618	1678	1678	1678	1678	0
69	20230915	175200	37352618	1678	1678	1678	1678	0
70	20230915	175100	37352618	1678	1678	1678	1678	0
71	20230915	175000	37352618	1678	1678	1678	1678	0
72	20230915	174900	37352618	1678	1678	1678	1678	0
73	20230915	174800	37352618	1678	1678	1678	1678	0
74	20230915	174700	37352618	1678	1678	1678	1678	0
75	20230915	174600	37352618	1678	1678	1678	1678	0
76	20230915	174500	37352618	1678	1678	1678	1678	0
77	20230915	174400	37352618	1678	1678	1678	1678	0
78	20230915	174300	37352618	1678	1678	1678	1678	0
79	20230915	174200	37352618	1678	1678	1678	1678	0
80	20230915	174100	37352618	1678	1678	1678	1678	0
81	20230915	174000	37352618	1678	1678	1678	1678	0
82	20230915	173900	37352618	1678	1678	1678	1678	0
83	20230915	173800	37352618	1678	1678	1678	1678	0
84	20230915	173700	37352618	1678	1678	1678	1678	0
85	20230915	173600	37352618	1678	1678	1678	1678	0
86	20230915	173500	37352618	1678	1678	1678	1678	0
87	20230915	173400	37352618	1678	1678	1678	1678	0
88	20230915	173300	37352618	1678	1678	1678	1678	0
89	20230915	173200	37352618	1678	1678	1678	1678	0
90	20230915	173100	37352618	1678	1678	1678	1678	0
91	20230915	173000	37352618	1678	1678	1678	1678	0
92	20230915	172900	37352618	1678	1678	1678	1678	13
93	20230915	172800	37352618	1678	1678	1678	1678	0
94	20230915	172700	37352618	1678	1678	1678	1678	0
95	20230915	172600	37352618	1678	1678	1678	1678	0
96	20230915	172500	37352618	1678	1678	1678	1678	0
97	20230915	172400	37352618	1678	1678	1678	1678	0
98	20230915	172300	37352618	1678	1678	1678	1678	0
99	20230915	172200	37352618	1678	1678	1678	1678	0
100	20230915	172100	37352618	1678	1678	1678	1678	0
101	20230915	172000	37352618	1678	1678	1678	1678	0
102	20230915	171900	37352618	1678	1678	1678	1678	0
103	20230915	171800	37352618	1678	1678	1678	1678	0
104	20230915	171700	37352618	1678	1678	1678	1678	0
105	20230915	171600	37352618	1678	1678	1678	1678	0
106	20230915	171500	37352618	1678	1678	1678	1678	0
107	20230915	171400	37352618	1678	1678	1678	1678	0
108	20230915	171300	37352618	1678	1678	1678	1678	0
109	20230915	171200	37352618	1678	1678	1678	1678	0
110	20230915	171100	37352618	1678	1678	1678	1678	0
111	20230915	171000	37352618	1678	1678	1678	1678	0
112	20230915	170900	37352618	1678	1678	1678	1678	0
113	20230915	170800	37352618	1678	1678	1678	1678	0
114	20230915	170700	37352618	1678	1678	1678	1678	0
115	20230915	170600	37352618	1678	1678	1678	1678	0
116	20230915	170500	37352618	1678	1678	1678	1678	0
117	20230915	170400	37352618	1678	1678	1678	1678	0
118	20230915	170300	37352618	1678	1678	1678	1678	0
119	20230915	170200	37352618	1678	1678	1678	1678	0
120	20230915	170100	37352618	1678	1678	1678	1678	0
121	20230915	170000	37352618	1678	1678	1678	1678	0
122	20230915	165900	37352618	1678	1678	1678	1678	13
123	20230915	165800	37352618	1678	1678	1678	1678	0
124	20230915	165700	37352618	1678	1678	1678	1678	0
125	20230915	165600	37352618	1678	1678	1678	1678	0
126	20230915	165500	37352618	1678	1678	1678	1678	0
127	20230915	165400	37352618	1678	1678	1678	1678	0
128	20230915	165300	37352618	1678	1678	1678	1678	0
129	20230915	165200	37352618	1678	1678	1678	1678	0
130	20230915	165100	37352618	1678	1678	1678	1678	0
131	20230915	165000	37352618	1678	1678	1678	1678	0
132	20230915	164900	37352618	1678	1678	1678	1678	0
133	20230915	164800	37352618	1678	1678	1678	1678	0
134	20230915	164700	37352618	1678	1678	1678	1678	0
135	20230915	164600	37352618	1678	1678	1678	1678	0
136	20230915	164500	37352618	1678	1678	1678	1678	0
137	20230915	164400	37352618	1678	1678	1678	1678	0
138	20230915	164300	37352618	1678	1678	1678	1678	0
139	20230915	164200	37352618	1678	1678	1678	1678	0
140	20230915	164100	37352618	1678	1678	1678	1678	0
141	20230915	164000	37352618	1678	1678	1678	1678	0
142	20230915	163900	37352618	1678	1678	1678	1678	0
143	20230915	163800	37352618	1678	1678	1678	1678	0
144	20230915	163700	37352618	1678	1678	1678	1678	0
145	20230915	163600	37352618	1678	1678	1678	1678	0
146	20230915	163500	37352618	1678	1678	1678	1678	0
147	20230915	163400	37352618	1678	1678	1678	1678	0
148	20230915	163300	37352618	1678	1678	1678	1678	0
149	20230915	163200	37352618	1678	1678	1678	1678	0
150	20230915	163100	37352618	1678	1678	1678	1678	0
151	20230915	163000	37352618	1678	1678	1678	1678	0
152	20230915	162900	37352618	1678	1678	1678	1678	13
153	20230915	162800	37352618	1678	1678	1678	1678	0
154	20230915	162700	37352618	1678	1678	1678	1678	0
155	20230915	162600	37352618	1678	1678	1678	1678	0
156	20230915	162500	37352618	1678	1678	1678	1678	0
157	20230915	162400	37352618	1678	1678	1678	1678	0
158	20230915	162300	37352618	1678	1678	1678	1678	0
159	20230915	162200	37352618	1678	1678	1678	1678	0
160	20230915	162100	37352618	1678	1678	1678	1678	0
161	20230915	162000	37352618	1678	1678	1678	1678	0
162	20230915	161900	37352618	1678	1678	1678	1678	0
163	20230915	161800	37352618	1678	1678	1678	1678	0
164	20230915	161700	37352618	1678	1678	1678	1678	0
165	20230915	161600	37352618	1678	1678	1678	1678	0
166	20230915	161500	37352618	1678	1678	1678	1678	0
167	20230915	161400	37352618	1678	1678	1678	1678	0
168	20230915	161300	37352618	1678	1678	1678	1678	0
169	20230915	161200	37352618	1678	1678	1678	1678	0
170	20230915	161100	37352618	1678	1678	1678	1678	0
171	20230915	161000	37352618	1678	1678	1678	1678	0
172	20230915	160900	37352618	1678	1678	1678	1678	0
173	20230915	160800	37352618	1678	1678	1678	1678	0
174	20230915	160700	37352618	1678	1678	1678	1678	0
175	20230915	160600	37352618	1678	1678	1678	1678	0
176	20230915	160500	37352618	1678	1678	1678	1678	0
177	20230915	160400	37352618	1678	1678	1678	1678	0
178	20230915	160300	37352618	1678	1678	1678	1678	0
179	20230915	160200	37352618	1678	1678	1678	1678	0
180	20230915	160100	37352618	1678	1678	1678	1678	0
181	20230915	160000	37352618	1678	1678	1678	1678	0
182	20230915	155900	37352618	1678	1678	1678	1678	13
183	20230915	155800	37352618	1678	1678	1678	1678	0
184	20230915	155700	37352618	1678	1678	1678	1678	0
185	20230915	155600	37352618	1678	1678	1678	1678	0
186	20230915	155500	37352618	1678	1678	1678	1678	0
187	20230915	155400	37352618	1678	1678	1678	1678	0
188	20230915	155300	37352618	1678	1678	1678	1678	0
189	20230915	155200	37352618	1678	1678	1678	1678	0
190	20230915	155100	37352618	1678	1678	1678	1678	0
191	20230915	155000	37352618	1678	1678	1678	1678	0
192	20230915	154900	37352618	1678	1678	1678	1678	0
193	20230915	154800	37352618	1678	1678	1678	1678	0
194	20230915	154700	37352618	1678	1678	1678	1678	0
195	20230915	154600	37352618	1678	1678	1678	1678	0
196	20230915	154500	37352618	1678	1678	1678	1678	0
197	20230915	154400	37352618	1678	1678	1678	1678	0
198	20230915	154300	37352618	1678	1678	1678	1678	0
199	20230915	154200	37352618	1678	1678	1678	1678	0
200	20230915	154100	37352618	1678	1678	1678	1678	0
201	20230915	154000	37352618	1678	1678	1678	1678	0
202	20230915	153900	37352618	1678	1678	1678	1678	0
203	20230915	153800	37352618	1678	1678	1678	1678	0
204	20230915	153700	37352618	1678	1678	1678	1678	0
205	20230915	153600	37352618	1678	1678	1678	1678	0
206	20230915	153500	37352618	1678	1678	1678	1678	0
207	20230915	153400	37352618	1678	1678	1678	1678	0
208	20230915	153300	37352618	1678	1678	1678	1678	0
209	20230915	153200	37352618	1678	1678	1678	1678	0
210	20230915	153100	37352618	1678	1678	1678	1678	0
211	20230915	153000	37352618	1678	1678	1678	1678	13
212	20230915	152900	37330804	1683	1683	1683	1683	0
213	20230915	152800	37330804	1683	1683	1683	1683	0
214	20230915	152700	37330804	1683	1683	1683	1683	0
215	20230915	152600	37330804	1683	1683	1683	1683	0
216	20230915	152500	37330804	1683	1683	1683	1683	0
217	20230915	152400	37330804	1683	1683	1683	1683	0
218	20230915	152300	37330804	1683	1683	1683	1683	0
219	20230915	152200	37330804	1683	1683	1683	1683	0
220	20230915	152100	37330804	1683	1683	1683	1683	0
221	20230915	152000	37330804	1683	1683	1683	1683	0
222	20230915	151900	37330804	1683	1683	1683	1683	0
223	20230915	151800	37330804	1683	1683	1683	1683	0
224	20230915	151700	37330804	1683	1683	1683	1683	30
225	20230915	151600	37280314	1683	1680	1683	1680	3
226	20230915	151500	37275271	1680	1680	1680	1680	0
227	20230915	151400	37275271	1680	1680	1680	1680	0
228	20230915	151300	37275271	1680	1680	1680	1680	0
229	20230915	151200	37275271	1680	1680	1680	1680	0
230	20230915	151100	37275271	1680	1680	1680	1680	0
231	20230915	151000	37275271	1680	1680	1680	1680	0
232	20230915	150900	37275271	1680	1680	1680	1680	0
233	20230915	150800	37275271	1680	1680	1680	1680	0
234	20230915	150700	37275271	1680	1680	1680	1680	0
235	20230915	150600	37275271	1680	1680	1680	1680	0
236	20230915	150500	37275271	1680	1680	1680	1680	500
237	20230915	150400	36435271	1680	1680	1680	1680	0
238	20230915	150300	36435271	1680	1680	1680	1680	0
239	20230915	150200	36435271	1680	1680	1680	1680	0
240	20230915	150100	36435271	1680	1680	1680	1680	0
241	20230915	150000	36435271	1680	1680	1680	1680	0
242	20230915	145900	36435271	1680	1680	1680	1680	0
243	20230915	145800	36435271	1680	1680	1680	1680	0
244	20230915	145700	36435271	1680	1680	1680	1680	0
245	20230915	145600	36435271	1680	1680	1680	1680	0
246	20230915	145500	36435271	1680	1680	1680	1680	0
247	20230915	145400	36435271	1680	1680	1680	1680	0
248	20230915	145300	36435271	1680	1680	1680	1680	0
249	20230915	145200	36435271	1680	1680	1680	1680	0
250	20230915	145100	36435271	1680	1680	1680	1680	0
251	20230915	145000	36435271	1680	1680	1680	1680	0
252	20230915	144900	36435271	1680	1680	1680	1680	0
253	20230915	144800	36435271	1680	1680	1680	1680	0
254	20230915	144700	36435271	1680	1680	1680	1680	0
255	20230915	144600	36435271	1680	1680	1680	1680	0
256	20230915	144500	36435271	1680	1680	1680	1680	0
257	20230915	144400	36435271	1680	1680	1680	1680	0
258	20230915	144300	36435271	1680	1680	1680	1680	0
259	20230915	144200	36435271	1680	1680	1680	1680	2
260	20230915	144100	36431911	1677	1677	1677	1677	0
261	20230915	144000	36431911	1677	1677	1677	1677	0
262	20230915	143900	36431911	1677	1677	1677	1677	1
263	20230915	143800	36430234	1677	1677	1677	1677	0
264	20230915	143700	36430234	1677	1677	1677	1677	0
265	20230915	143600	36430234	1677	1677	1677	1677	0
266	20230915	143500	36430234	1677	1677	1677	1677	0
267	20230915	143400	36430234	1677	1677	1677	1677	0
268	20230915	143300	36430234	1677	1677	1677	1677	2
269	20230915	143200	36426880	1677	1677	1677	1677	60
270	20230915	143100	36326260	1677	1678	1678	1677	296
271	20230915	143000	35829867	1678	1681	1681	1678	303
272	20230915	142900	35320530	1683	1683	1683	1683	0
273	20230915	142800	35320530	1683	1683	1683	1683	0
274	20230915	142700	35320530	1683	1683	1683	1683	0
275	20230915	142600	35320530	1683	1683	1683	1683	0
276	20230915	142500	35320530	1683	1683	1683	1683	0
277	20230915	142400	35320530	1683	1683	1683	1683	0
278	20230915	142300	35320530	1683	1683	1683	1683	0
279	20230915	142200	35320530	1683	1683	1683	1683	0
280	20230915	142100	35320530	1683	1683	1683	1683	0
281	20230915	142000	35320530	1683	1683	1683	1683	0
282	20230915	141900	35320530	1683	1683	1683	1683	0
283	20230915	141800	35320530	1683	1683	1683	1683	0
284	20230915	141700	35320530	1683	1683	1683	1683	0
285	20230915	141600	35320530	1683	1683	1683	1683	0
286	20230915	141500	35320530	1683	1683	1683	1683	0
287	20230915	141400	35320530	1683	1683	1683	1683	0
288	20230915	141300	35320530	1683	1683	1683	1683	0
289	20230915	141200	35320530	1683	1683	1683	1683	0
290	20230915	141100	35320530	1683	1683	1683	1683	0
291	20230915	141000	35320530	1683	1683	1683	1683	0
292	20230915	140900	35320530	1683	1683	1683	1683	0
293	20230915	140800	35320530	1683	1683	1683	1683	0
294	20230915	140700	35320530	1683	1683	1683	1683	100
295	20230915	140600	35152230	1684	1684	1684	1684	0
296	20230915	140500	35152230	1684	1684	1684	1684	0
297	20230915	140400	35152230	1684	1684	1684	1684	0
298	20230915	140300	35152230	1684	1684	1684	1684	0
299	20230915	140200	35152230	1684	1684	1684	1684	0
300	20230915	140100	35152230	1684	1684	1684	1684	0
301	20230915	140000	35152230	1684	1684	1684	1684	0
302	20230915	135900	35152230	1684	1684	1684	1684	0
303	20230915	135800	35152230	1684	1684	1684	1684	0
304	20230915	135700	35152230	1684	1684	1684	1684	0
305	20230915	135600	35152230	1684	1684	1684	1684	0
306	20230915	135500	35152230	1684	1684	1684	1684	0
307	20230915	135400	35152230	1684	1684	1684	1684	0
308	20230915	135300	35152230	1684	1684	1684	1684	0
309	20230915	135200	35152230	1684	1684	1684	1684	0
310	20230915	135100	35152230	1684	1684	1684	1684	0
311	20230915	135000	35152230	1684	1684	1684	1684	0
312	20230915	134900	35152230	1684	1684	1684	1684	0
313	20230915	134800	35152230	1684	1684	1684	1684	10
314	20230915	134700	35135390	1686	1686	1686	1686	1
315	20230915	134600	35133704	1683	1683	1683	1683	0
316	20230915	134500	35133704	1683	1683	1683	1683	0
317	20230915	134400	35133704	1683	1683	1683	1683	0
318	20230915	134300	35133704	1683	1683	1683	1683	0
319	20230915	134200	35133704	1683	1683	1683	1683	0
320	20230915	134100	35133704	1683	1683	1683	1683	0
321	20230915	134000	35133704	1683	1683	1683	1683	0
322	20230915	133900	35133704	1683	1683	1683	1683	0
323	20230915	133800	35133704	1683	1683	1683	1683	0
324	20230915	133700	35133704	1683	1683	1683	1683	0
325	20230915	133600	35133704	1683	1683	1683	1683	0
326	20230915	133500	35133704	1683	1683	1683	1683	0
327	20230915	133400	35133704	1683	1683	1683	1683	0
328	20230915	133300	35133704	1683	1683	1683	1683	0
329	20230915	133200	35133704	1683	1683	1683	1683	0
330	20230915	133100	35133704	1683	1683	1683	1683	0
331	20230915	133000	35133704	1683	1683	1683	1683	0
332	20230915	132900	35133704	1683	1683	1683	1683	0
333	20230915	132800	35133704	1683	1683	1683	1683	0
334	20230915	132700	35133704	1683	1683	1683	1683	0
335	20230915	132600	35133704	1683	1683	1683	1683	0
336	20230915	132500	35133704	1683	1683	1683	1683	0
337	20230915	132400	35133704	1683	1683	1683	1683	0
338	20230915	132300	35133704	1683	1683	1683	1683	0
339	20230915	132200	35133704	1683	1683	1683	1683	0
340	20230915	132100	35133704	1683	1683	1683	1683	0
341	20230915	132000	35133704	1683	1683	1683	1683	0
342	20230915	131900	35133704	1683	1683	1683	1683	0
343	20230915	131800	35133704	1683	1683	1683	1683	0
344	20230915	131700	35133704	1683	1683	1683	1683	0
345	20230915	131600	35133704	1683	1683	1683	1683	0
346	20230915	131500	35133704	1683	1683	1683	1683	0
347	20230915	131400	35133704	1683	1683	1683	1683	0
348	20230915	131300	35133704	1683	1683	1683	1683	1
349	20230915	131200	35132021	1680	1680	1680	1680	0
350	20230915	131100	35132021	1680	1680	1680	1680	0
351	20230915	131000	35132021	1680	1680	1680	1680	0
352	20230915	130900	35132021	1680	1680	1680	1680	0
353	20230915	130800	35132021	1680	1680	1680	1680	0
354	20230915	130700	35132021	1680	1680	1680	1680	0
355	20230915	130600	35132021	1680	1680	1680	1680	0
356	20230915	130500	35132021	1680	1684	1684	1680	1000
357	20230915	130400	33451641	1684	1684	1684	1684	0
358	20230915	130300	33451641	1684	1684	1684	1684	0
359	20230915	130200	33451641	1684	1684	1684	1684	0
360	20230915	130100	33451641	1684	1684	1684	1684	0
361	20230915	130000	33451641	1684	1684	1684	1684	0
362	20230915	125900	33451641	1684	1684	1684	1684	0
363	20230915	125800	33451641	1684	1684	1684	1684	0
364	20230915	125700	33451641	1684	1684	1684	1684	0
365	20230915	125600	33451641	1684	1683	1684	1683	15
366	20230915	125500	33426392	1683	1683	1683	1683	0
367	20230915	125400	33426392	1683	1683	1683	1683	0
368	20230915	125300	33426392	1683	1683	1683	1683	0
369	20230915	125200	33426392	1683	1683	1683	1683	1
370	20230915	125100	33424709	1695	1695	1695	1695	0
371	20230915	125000	33424709	1695	1695	1695	1695	0
372	20230915	124900	33424709	1695	1695	1695	1695	0
373	20230915	124800	33424709	1695	1695	1695	1695	0
374	20230915	124700	33424709	1695	1695	1695	1695	0
375	20230915	124600	33424709	1695	1681	1695	1681	8
376	20230915	124500	33411215	1680	1680	1680	1680	29
377	20230915	124400	33362495	1680	1680	1680	1680	0
378	20230915	124300	33362495	1680	1679	1680	1679	169
379	20230915	124200	33078665	1677	1677	1677	1677	0
380	20230915	124100	33078665	1677	1677	1677	1677	0
381	20230915	124000	33078665	1677	1670	1677	1670	7
382	20230915	123900	33066956	1674	1674	1674	1674	0
383	20230915	123800	33066956	1674	1670	1674	1670	14
384	20230915	123700	33043550	1670	1670	1670	1670	0
385	20230915	123600	33043550	1670	1670	1670	1670	0
386	20230915	123500	33043550	1670	1670	1670	1670	0
387	20230915	123400	33043550	1670	1670	1670	1670	0
388	20230915	123300	33043550	1670	1670	1670	1670	1184
389	20230915	123200	31066270	1670	1670	1670	1670	0
390	20230915	123100	31066270	1670	1670	1670	1670	0
391	20230915	123000	31066270	1670	1670	1670	1670	0
392	20230915	122900	31066270	1670	1670	1670	1670	0
393	20230915	122800	31066270	1670	1670	1670	1670	0
394	20230915	122700	31066270	1670	1670	1670	1670	0
395	20230915	122600	31066270	1670	1670	1670	1670	2
396	20230915	122500	31062930	1667	1667	1667	1667	0
397	20230915	122400	31062930	1667	1667	1667	1667	31
398	20230915	122300	31011253	1670	1670	1670	1670	0
399	20230915	122200	31011253	1670	1670	1670	1670	0
400	20230915	122100	31011253	1670	1670	1670	1670	0
401	20230915	122000	31011253	1670	1670	1670	1670	0
402	20230915	121900	31011253	1670	1670	1670	1670	0
403	20230915	121800	31011253	1670	1670	1670	1670	0
404	20230915	121700	31011253	1670	1670	1670	1670	0
405	20230915	121600	31011253	1670	1670	1670	1670	0
406	20230915	121500	31011253	1670	1670	1670	1670	0
407	20230915	121400	31011253	1670	1670	1670	1670	0
408	20230915	121300	31011253	1670	1670	1670	1670	0
409	20230915	121200	31011253	1670	1670	1670	1670	0
410	20230915	121100	31011253	1670	1670	1670	1670	0
411	20230915	121000	31011253	1670	1670	1670	1670	0
412	20230915	120900	31011253	1670	1670	1670	1670	0
413	20230915	120800	31011253	1670	1670	1670	1670	0
414	20230915	120700	31011253	1670	1670	1670	1670	0
415	20230915	120600	31011253	1670	1670	1670	1670	0
416	20230915	120500	31011253	1670	1670	1670	1670	0
417	20230915	120400	31011253	1670	1670	1670	1670	0
418	20230915	120300	31011253	1670	1670	1670	1670	0
419	20230915	120200	31011253	1670	1670	1670	1670	0
420	20230915	120100	31011253	1670	1670	1670	1670	0
421	20230915	120000	31011253	1670	1670	1670	1670	0
422	20230915	115900	31011253	1670	1670	1670	1670	0
423	20230915	115800	31011253	1670	1670	1670	1670	0
424	20230915	115700	31011253	1670	1670	1670	1670	50
425	20230915	115600	30927753	1670	1670	1670	1670	0
426	20230915	115500	30927753	1670	1670	1670	1670	0
427	20230915	115400	30927753	1670	1670	1670	1670	100
428	20230915	115300	30760753	1670	1670	1670	1670	0
429	20230915	115200	30760753	1670	1670	1670	1670	0
430	20230915	115100	30760753	1670	1670	1670	1670	0
431	20230915	115000	30760753	1670	1670	1670	1670	0
432	20230915	114900	30760753	1670	1670	1670	1670	0
433	20230915	114800	30760753	1670	1670	1670	1670	0
434	20230915	114700	30760753	1670	1670	1670	1670	0
435	20230915	114600	30760753	1670	1670	1670	1670	0
436	20230915	114500	30760753	1670	1670	1670	1670	0
437	20230915	114400	30760753	1670	1670	1670	1670	0
438	20230915	114300	30760753	1670	1670	1670	1670	0
439	20230915	114200	30760753	1670	1670	1670	1670	0
440	20230915	114100	30760753	1670	1670	1670	1670	0
441	20230915	114000	30760753	1670	1670	1670	1670	0
442	20230915	113900	30760753	1670	1670	1670	1670	0
443	20230915	113800	30760753	1670	1670	1670	1670	0
444	20230915	113700	30760753	1670	1670	1670	1670	3
445	20230915	113600	30755743	1670	1670	1670	1670	0
446	20230915	113500	30755743	1670	1670	1670	1670	0
447	20230915	113400	30755743	1670	1670	1670	1670	0
448	20230915	113300	30755743	1670	1670	1670	1670	5
449	20230915	113200	30747393	1670	1670	1670	1670	0
450	20230915	113100	30747393	1670	1670	1670	1670	0
451	20230915	113000	30747393	1670	1670	1670	1670	0
452	20230915	112900	30747393	1670	1670	1670	1670	0
453	20230915	112800	30747393	1670	1670	1670	1670	0
454	20230915	112700	30747393	1670	1670	1670	1670	0
455	20230915	112600	30747393	1670	1670	1670	1670	0
456	20230915	112500	30747393	1670	1670	1670	1670	1
457	20230915	112400	30745723	1670	1670	1670	1670	1
458	20230915	112300	30744053	1667	1667	1667	1667	0
459	20230915	112200	30744053	1667	1668	1668	1667	20
460	20230915	112100	30710712	1669	1669	1669	1669	0
461	20230915	112000	30710712	1669	1669	1669	1669	0
462	20230915	111900	30710712	1669	1669	1669	1669	0
463	20230915	111800	30710712	1669	1669	1669	1669	0
464	20230915	111700	30710712	1669	1669	1669	1669	0
465	20230915	111600	30710712	1669	1669	1669	1669	0
466	20230915	111500	30710712	1669	1670	1670	1669	36
467	20230915	111400	30650626	1670	1670	1670	1670	0
468	20230915	111300	30650626	1670	1670	1670	1670	0
469	20230915	111200	30650626	1670	1670	1670	1670	0
470	20230915	111100	30650626	1670	1670	1670	1670	0
471	20230915	111000	30650626	1670	1670	1670	1670	0
472	20230915	110900	30650626	1670	1670	1670	1670	0
473	20230915	110800	30650626	1670	1670	1670	1670	0
474	20230915	110700	30650626	1670	1670	1670	1670	0
475	20230915	110600	30650626	1670	1670	1670	1670	0
476	20230915	110500	30650626	1670	1670	1670	1670	0
477	20230915	110400	30650626	1670	1670	1670	1670	0
478	20230915	110300	30650626	1670	1670	1670	1670	1459
479	20230915	110200	28214096	1667	1667	1667	1667	0
480	20230915	110100	28214096	1667	1667	1667	1667	0
481	20230915	110000	28214096	1667	1667	1667	1667	0
482	20230915	105900	28214096	1667	1667	1667	1667	0
483	20230915	105800	28214096	1667	1667	1667	1667	0
484	20230915	105700	28214096	1667	1667	1667	1667	0
485	20230915	105600	28214096	1667	1667	1667	1667	0
486	20230915	105500	28214096	1667	1667	1667	1667	0
487	20230915	105400	28214096	1667	1667	1667	1667	0
488	20230915	105300	28214096	1667	1667	1667	1667	0
489	20230915	105200	28214096	1667	1667	1667	1667	0
490	20230915	105100	28214096	1667	1667	1667	1667	0
491	20230915	105000	28214096	1667	1667	1667	1667	0
492	20230915	104900	28214096	1667	1667	1667	1667	0
493	20230915	104800	28214096	1667	1667	1667	1667	0
494	20230915	104700	28214096	1667	1667	1667	1667	0
495	20230915	104600	28214096	1667	1667	1667	1667	0
496	20230915	104500	28214096	1667	1667	1667	1667	0
497	20230915	104400	28214096	1667	1667	1667	1667	56
498	20230915	104300	28120744	1667	1667	1667	1667	0
499	20230915	104200	28120744	1667	1671	1671	1667	1444
500	20230915	104100	25713218	1671	1671	1671	1671	0
501	20230915	104000	25713218	1671	1671	1671	1671	0
502	20230915	103900	25713218	1671	1671	1671	1671	0
503	20230915	103800	25713218	1671	1671	1671	1671	0
504	20230915	103700	25713218	1671	1671	1671	1671	0
505	20230915	103600	25713218	1671	1671	1671	1671	0
506	20230915	103500	25713218	1671	1671	1671	1671	0
507	20230915	103400	25713218	1671	1671	1671	1671	0
508	20230915	103300	25713218	1671	1674	1674	1671	100
509	20230915	103200	25546084	1675	1675	1675	1675	0
510	20230915	103100	25546084	1675	1675	1675	1675	5
511	20230915	103000	25537709	1676	1680	1680	1676	1300
512	20230915	102900	23358904	1697	1697	1697	1697	0
513	20230915	102800	23358904	1697	1697	1697	1697	0
514	20230915	102700	23358904	1697	1697	1697	1697	0
515	20230915	102600	23358904	1697	1697	1697	1697	0
516	20230915	102500	23358904	1697	1697	1697	1697	0
517	20230915	102400	23358904	1697	1683	1697	1683	4
518	20230915	102300	23352152	1695	1679	1695	1679	8
519	20230915	102200	23338679	1683	1680	1683	1676	203
520	20230915	102100	22998393	1695	1682	1695	1682	5
521	20230915	102000	22989954	1679	1679	1679	1679	0
522	20230915	101900	22989954	1679	1679	1679	1679	0
523	20230915	101800	22989954	1679	1679	1679	1679	0
524	20230915	101700	22989954	1679	1679	1679	1679	0
525	20230915	101600	22989954	1679	1680	1680	1676	1313
526	20230915	101500	20785594	1686	1686	1686	1686	0
527	20230915	101400	20785594	1686	1686	1686	1686	0
528	20230915	101300	20785594	1686	1686	1686	1686	0
529	20230915	101200	20785594	1686	1693	1693	1686	1342
530	20230915	101100	18522879	1691	1691	1691	1691	0
531	20230915	101000	18522879	1691	1691	1691	1691	0
532	20230915	100900	18522879	1691	1691	1691	1691	0
533	20230915	100800	18522879	1691	1691	1691	1691	0
534	20230915	100700	18522879	1691	1692	1692	1690	792
535	20230915	100600	17184179	1692	1692	1692	1692	0
536	20230915	100500	17184179	1692	1692	1692	1692	0
537	20230915	100400	17184179	1692	1692	1692	1692	0
538	20230915	100300	17184179	1692	1692	1692	1692	0
539	20230915	100200	17184179	1692	1693	1693	1692	500
540	20230915	100100	16338151	1692	1691	1692	1691	386
541	20230915	100000	15685049	1691	1691	1691	1691	0
542	20230915	095900	15685049	1691	1691	1691	1691	0
543	20230915	095800	15685049	1691	1691	1691	1691	0
544	20230915	095700	15685049	1691	1691	1691	1691	100
545	20230915	095600	15515949	1693	1693	1693	1693	0
546	20230915	095500	15515949	1693	1693	1693	1693	20
547	20230915	095400	15482089	1691	1691	1691	1691	0
548	20230915	095300	15482089	1691	1691	1691	1691	0
549	20230915	095200	15482089	1691	1691	1691	1691	0
550	20230915	095100	15482089	1691	1691	1691	1691	0
551	20230915	095000	15482089	1691	1691	1691	1691	0
552	20230915	094900	15482089	1691	1691	1691	1691	0
553	20230915	094800	15482089	1691	1691	1691	1691	0
554	20230915	094700	15482089	1691	1691	1691	1691	0
555	20230915	094600	15482089	1691	1691	1691	1691	44
556	20230915	094500	15407685	1695	1695	1695	1695	0
557	20230915	094400	15407685	1695	1692	1695	1692	860
558	20230915	094300	13952558	1692	1692	1692	1692	350
559	20230915	094200	13360358	1692	1692	1692	1692	0
560	20230915	094100	13360358	1692	1692	1692	1692	215
561	20230915	094000	12996578	1692	1692	1692	1692	0
562	20230915	093900	12996578	1692	1692	1692	1692	0
563	20230915	093800	12996578	1692	1692	1692	1692	0
564	20230915	093700	12996578	1692	1692	1692	1692	1179
565	20230915	093600	11001710	1691	1691	1691	1691	10
566	20230915	093500	10984800	1692	1692	1692	1692	1
567	20230915	093400	10983108	1692	1692	1692	1692	0
568	20230915	093300	10983108	1692	1692	1692	1692	1
569	20230915	093200	10981416	1690	1690	1690	1690	85
570	20230915	093100	10837766	1690	1690	1690	1690	0
571	20230915	093000	10837766	1690	1686	1690	1686	347
572	20230915	092900	10251364	1686	1686	1686	1686	0
573	20230915	092800	10251364	1686	1686	1686	1686	0
574	20230915	092700	10251364	1686	1686	1686	1686	1
575	20230915	092600	10249678	1683	1674	1683	1674	914
576	20230915	092500	8711590	1674	1674	1674	1674	0
577	20230915	092400	8711590	1674	1674	1674	1674	0
578	20230915	092300	8711590	1674	1674	1674	1674	0
579	20230915	092200	8711590	1674	1674	1674	1674	0
580	20230915	092100	8711590	1674	1681	1681	1674	156
581	20230915	092000	8449600	1680	1673	1680	1673	52
582	20230915	091900	8362280	1680	1673	1680	1673	300
583	20230915	091800	7858318	1671	1671	1671	1671	0
584	20230915	091700	7858318	1671	1671	1671	1671	27
585	20230915	091600	7813201	1671	1670	1671	1670	3
586	20230915	091500	7808189	1670	1670	1670	1670	0
587	20230915	091400	7808189	1670	1655	1670	1655	524
588	20230915	091300	6934354	1660	1655	1660	1655	500
589	20230915	091200	6105751	1655	1655	1655	1655	0
590	20230915	091100	6105751	1655	1655	1655	1655	0
591	20230915	091000	6105751	1655	1655	1655	1655	0
592	20230915	090900	6105751	1655	1655	1655	1655	0
593	20230915	090800	6105751	1655	1654	1655	1654	461
594	20230915	090700	5342797	1653	1650	1653	1650	88
595	20230915	090600	5197541	1654	1654	1654	1654	0
596	20230915	090500	5197541	1654	1654	1654	1654	0
597	20230915	090400	5197541	1654	1654	1654	1654	711
598	20230915	090300	4021547	1654	1654	1654	1654	102
599	20230915	090200	3852839	1654	1654	1654	1654	6
600	20230915	090100	3842915	1655	1655	1656	1655	671
601	20230915	090000	2732408	1654	1654	1654	1654	1652