KissMeData/013520/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185200	43620358	1650	1650	1650	1650	497
3	20230911	185100	43620358	1650	1650	1650	1650	0
4	20230911	185000	43620358	1650	1650	1650	1650	0
5	20230911	184900	43620358	1650	1650	1650	1650	0
6	20230911	184800	43620358	1650	1650	1650	1650	0
7	20230911	184700	43620358	1650	1650	1650	1650	0
8	20230911	184600	43620358	1650	1650	1650	1650	0
9	20230911	184500	43620358	1650	1650	1650	1650	0
10	20230911	184400	43620358	1650	1650	1650	1650	0
11	20230911	184300	43620358	1650	1650	1650	1650	0
12	20230911	184200	43620358	1650	1650	1650	1650	0
13	20230911	184100	43620358	1650	1650	1650	1650	0
14	20230911	184000	43620358	1650	1650	1650	1650	0
15	20230911	183900	43620358	1650	1650	1650	1650	0
16	20230911	183800	43620358	1650	1650	1650	1650	0
17	20230911	183700	43620358	1650	1650	1650	1650	0
18	20230911	183600	43620358	1650	1650	1650	1650	0
19	20230911	183500	43620358	1650	1650	1650	1650	0
20	20230911	183400	43620358	1650	1650	1650	1650	0
21	20230911	183300	43620358	1650	1650	1650	1650	0
22	20230911	183200	43620358	1650	1650	1650	1650	0
23	20230911	183100	43620358	1650	1650	1650	1650	0
24	20230911	183000	43620358	1650	1650	1650	1650	0
25	20230911	182900	43620358	1650	1650	1650	1650	0
26	20230911	182800	43620358	1650	1650	1650	1650	0
27	20230911	182700	43620358	1650	1650	1650	1650	0
28	20230911	182600	43620358	1650	1650	1650	1650	0
29	20230911	182500	43620358	1650	1650	1650	1650	0
30	20230911	182400	43620358	1650	1650	1650	1650	0
31	20230911	182300	43620358	1650	1650	1650	1650	0
32	20230911	182200	43620358	1650	1650	1650	1650	497
33	20230911	182100	43620358	1650	1650	1650	1650	0
34	20230911	182000	43620358	1650	1650	1650	1650	0
35	20230911	181900	43620358	1650	1650	1650	1650	0
36	20230911	181800	43620358	1650	1650	1650	1650	0
37	20230911	181700	43620358	1650	1650	1650	1650	0
38	20230911	181600	43620358	1650	1650	1650	1650	0
39	20230911	181500	43620358	1650	1650	1650	1650	0
40	20230911	181400	43620358	1650	1650	1650	1650	0
41	20230911	181300	43620358	1650	1650	1650	1650	0
42	20230911	181200	43620358	1650	1650	1650	1650	0
43	20230911	181100	43620358	1650	1650	1650	1650	0
44	20230911	181000	43620358	1650	1650	1650	1650	0
45	20230911	180900	43620358	1650	1650	1650	1650	0
46	20230911	180800	43620358	1650	1650	1650	1650	0
47	20230911	180700	43620358	1650	1650	1650	1650	0
48	20230911	180600	43620358	1650	1650	1650	1650	0
49	20230911	180500	43620358	1650	1650	1650	1650	0
50	20230911	180400	43620358	1650	1650	1650	1650	0
51	20230911	180300	43620358	1650	1650	1650	1650	0
52	20230911	180200	43620358	1650	1650	1650	1650	0
53	20230911	180100	43620358	1650	1650	1650	1650	0
54	20230911	180000	43620358	1650	1650	1650	1650	0
55	20230911	175900	43620358	1650	1650	1650	1650	0
56	20230911	175800	43620358	1650	1650	1650	1650	0
57	20230911	175700	43620358	1650	1650	1650	1650	0
58	20230911	175600	43620358	1650	1650	1650	1650	0
59	20230911	175500	43620358	1650	1650	1650	1650	0
60	20230911	175400	43620358	1650	1650	1650	1650	0
61	20230911	175300	43620358	1650	1650	1650	1650	0
62	20230911	175200	43620358	1650	1650	1650	1650	497
63	20230911	175100	43620358	1650	1650	1650	1650	0
64	20230911	175000	43620358	1650	1650	1650	1650	0
65	20230911	174900	43620358	1650	1650	1650	1650	0
66	20230911	174800	43620358	1650	1650	1650	1650	0
67	20230911	174700	43620358	1650	1650	1650	1650	0
68	20230911	174600	43620358	1650	1650	1650	1650	0
69	20230911	174500	43620358	1650	1650	1650	1650	0
70	20230911	174400	43620358	1650	1650	1650	1650	0
71	20230911	174300	43620358	1650	1650	1650	1650	0
72	20230911	174200	43620358	1650	1650	1650	1650	0
73	20230911	174100	43620358	1650	1650	1650	1650	0
74	20230911	174000	43620358	1650	1650	1650	1650	0
75	20230911	173900	43620358	1650	1650	1650	1650	0
76	20230911	173800	43620358	1650	1650	1650	1650	0
77	20230911	173700	43620358	1650	1650	1650	1650	0
78	20230911	173600	43620358	1650	1650	1650	1650	0
79	20230911	173500	43620358	1650	1650	1650	1650	0
80	20230911	173400	43620358	1650	1650	1650	1650	0
81	20230911	173300	43620358	1650	1650	1650	1650	0
82	20230911	173200	43620358	1650	1650	1650	1650	0
83	20230911	173100	43620358	1650	1650	1650	1650	0
84	20230911	173000	43620358	1650	1650	1650	1650	0
85	20230911	172900	43620358	1650	1650	1650	1650	0
86	20230911	172800	43620358	1650	1650	1650	1650	0
87	20230911	172700	43620358	1650	1650	1650	1650	0
88	20230911	172600	43620358	1650	1650	1650	1650	0
89	20230911	172500	43620358	1650	1650	1650	1650	0
90	20230911	172400	43620358	1650	1650	1650	1650	0
91	20230911	172300	43620358	1650	1650	1650	1650	0
92	20230911	172200	43620358	1650	1650	1650	1650	497
93	20230911	172100	43620358	1650	1650	1650	1650	0
94	20230911	172000	43620358	1650	1650	1650	1650	0
95	20230911	171900	43620358	1650	1650	1650	1650	0
96	20230911	171800	43620358	1650	1650	1650	1650	0
97	20230911	171700	43620358	1650	1650	1650	1650	0
98	20230911	171600	43620358	1650	1650	1650	1650	0
99	20230911	171500	43620358	1650	1650	1650	1650	0
100	20230911	171400	43620358	1650	1650	1650	1650	0
101	20230911	171300	43620358	1650	1650	1650	1650	0
102	20230911	171200	43620358	1650	1650	1650	1650	0
103	20230911	171100	43620358	1650	1650	1650	1650	0
104	20230911	171000	43620358	1650	1650	1650	1650	0
105	20230911	170900	43620358	1650	1650	1650	1650	0
106	20230911	170800	43620358	1650	1650	1650	1650	0
107	20230911	170700	43620358	1650	1650	1650	1650	0
108	20230911	170600	43620358	1650	1650	1650	1650	0
109	20230911	170500	43620358	1650	1650	1650	1650	0
110	20230911	170400	43620358	1650	1650	1650	1650	0
111	20230911	170300	43620358	1650	1650	1650	1650	0
112	20230911	170200	43620358	1650	1650	1650	1650	0
113	20230911	170100	43620358	1650	1650	1650	1650	0
114	20230911	170000	43620358	1650	1650	1650	1650	0
115	20230911	165900	43620358	1650	1650	1650	1650	0
116	20230911	165800	43620358	1650	1650	1650	1650	0
117	20230911	165700	43620358	1650	1650	1650	1650	0
118	20230911	165600	43620358	1650	1650	1650	1650	0
119	20230911	165500	43620358	1650	1650	1650	1650	0
120	20230911	165400	43620358	1650	1650	1650	1650	0
121	20230911	165300	43620358	1650	1650	1650	1650	0
122	20230911	165200	43620358	1650	1650	1650	1650	497
123	20230911	165100	43620358	1650	1650	1650	1650	0
124	20230911	165000	43620358	1650	1650	1650	1650	0
125	20230911	164900	43620358	1650	1650	1650	1650	0
126	20230911	164800	43620358	1650	1650	1650	1650	0
127	20230911	164700	43620358	1650	1650	1650	1650	0
128	20230911	164600	43620358	1650	1650	1650	1650	0
129	20230911	164500	43620358	1650	1650	1650	1650	0
130	20230911	164400	43620358	1650	1650	1650	1650	0
131	20230911	164300	43620358	1650	1650	1650	1650	0
132	20230911	164200	43620358	1650	1650	1650	1650	0
133	20230911	164100	43620358	1650	1650	1650	1650	0
134	20230911	164000	43620358	1650	1650	1650	1650	0
135	20230911	163900	43620358	1650	1650	1650	1650	0
136	20230911	163800	43620358	1650	1650	1650	1650	0
137	20230911	163700	43620358	1650	1650	1650	1650	0
138	20230911	163600	43620358	1650	1650	1650	1650	0
139	20230911	163500	43620358	1650	1650	1650	1650	0
140	20230911	163400	43620358	1650	1650	1650	1650	0
141	20230911	163300	43620358	1650	1650	1650	1650	0
142	20230911	163200	43620358	1650	1650	1650	1650	0
143	20230911	163100	43620358	1650	1650	1650	1650	0
144	20230911	163000	43620358	1650	1650	1650	1650	0
145	20230911	162900	43620358	1650	1650	1650	1650	0
146	20230911	162800	43620358	1650	1650	1650	1650	0
147	20230911	162700	43620358	1650	1650	1650	1650	0
148	20230911	162600	43620358	1650	1650	1650	1650	0
149	20230911	162500	43620358	1650	1650	1650	1650	0
150	20230911	162400	43620358	1650	1650	1650	1650	0
151	20230911	162300	43620358	1650	1650	1650	1650	0
152	20230911	162200	43620358	1650	1650	1650	1650	497
153	20230911	162100	43620358	1650	1650	1650	1650	0
154	20230911	162000	43620358	1650	1650	1650	1650	0
155	20230911	161900	43620358	1650	1650	1650	1650	0
156	20230911	161800	43620358	1650	1650	1650	1650	0
157	20230911	161700	43620358	1650	1650	1650	1650	0
158	20230911	161600	43620358	1650	1650	1650	1650	0
159	20230911	161500	43620358	1650	1650	1650	1650	0
160	20230911	161400	43620358	1650	1650	1650	1650	0
161	20230911	161300	43620358	1650	1650	1650	1650	0
162	20230911	161200	43620358	1650	1650	1650	1650	0
163	20230911	161100	43620358	1650	1650	1650	1650	0
164	20230911	161000	43620358	1650	1650	1650	1650	0
165	20230911	160900	43620358	1650	1650	1650	1650	0
166	20230911	160800	43620358	1650	1650	1650	1650	0
167	20230911	160700	43620358	1650	1650	1650	1650	0
168	20230911	160600	43620358	1650	1650	1650	1650	0
169	20230911	160500	43620358	1650	1650	1650	1650	0
170	20230911	160400	43620358	1650	1650	1650	1650	0
171	20230911	160300	43620358	1650	1650	1650	1650	0
172	20230911	160200	43620358	1650	1650	1650	1650	0
173	20230911	160100	43620358	1650	1650	1650	1650	0
174	20230911	160000	43620358	1650	1650	1650	1650	0
175	20230911	155900	43620358	1650	1650	1650	1650	0
176	20230911	155800	43620358	1650	1650	1650	1650	0
177	20230911	155700	43620358	1650	1650	1650	1650	0
178	20230911	155600	43620358	1650	1650	1650	1650	0
179	20230911	155500	43620358	1650	1650	1650	1650	0
180	20230911	155400	43620358	1650	1650	1650	1650	0
181	20230911	155300	43620358	1650	1650	1650	1650	0
182	20230911	155200	43620358	1650	1650	1650	1650	497
183	20230911	155100	43620358	1650	1650	1650	1650	0
184	20230911	155000	43620358	1650	1650	1650	1650	0
185	20230911	154900	43620358	1650	1650	1650	1650	0
186	20230911	154800	43620358	1650	1650	1650	1650	0
187	20230911	154700	43620358	1650	1650	1650	1650	0
188	20230911	154600	43620358	1650	1650	1650	1650	0
189	20230911	154500	43620358	1650	1650	1650	1650	0
190	20230911	154400	43620358	1650	1650	1650	1650	0
191	20230911	154300	43620358	1650	1650	1650	1650	0
192	20230911	154200	43620358	1650	1650	1650	1650	0
193	20230911	154100	43620358	1650	1650	1650	1650	0
194	20230911	154000	43620358	1650	1650	1650	1650	0
195	20230911	153900	43620358	1650	1650	1650	1650	0
196	20230911	153800	43620358	1650	1650	1650	1650	0
197	20230911	153700	43620358	1650	1650	1650	1650	0
198	20230911	153600	43620358	1650	1650	1650	1650	0
199	20230911	153500	43620358	1650	1650	1650	1650	0
200	20230911	153400	43620358	1650	1650	1650	1650	0
201	20230911	153300	43620358	1650	1650	1650	1650	0
202	20230911	153200	43620358	1650	1650	1650	1650	0
203	20230911	153100	43620358	1650	1650	1650	1650	0
204	20230911	153000	43620358	1650	1650	1650	1650	497
205	20230911	152900	42800308	1641	1641	1641	1641	0
206	20230911	152800	42800308	1641	1641	1641	1641	0
207	20230911	152700	42800308	1641	1641	1641	1641	0
208	20230911	152600	42800308	1641	1641	1641	1641	0
209	20230911	152500	42800308	1641	1641	1641	1641	0
210	20230911	152400	42800308	1641	1641	1641	1641	0
211	20230911	152300	42800308	1641	1641	1641	1641	0
212	20230911	152200	42800308	1641	1641	1641	1641	0
213	20230911	152100	42800308	1641	1641	1641	1641	0
214	20230911	152000	42800308	1641	1641	1641	1641	0
215	20230911	151900	42800308	1641	1644	1644	1641	204
216	20230911	151800	42465335	1645	1645	1645	1645	151
217	20230911	151700	42216940	1646	1649	1649	1646	151
218	20230911	151600	41968337	1650	1650	1650	1650	602
219	20230911	151500	40975037	1657	1657	1657	1657	0
220	20230911	151400	40975037	1657	1657	1657	1657	1
221	20230911	151300	40973380	1656	1656	1656	1656	0
222	20230911	151200	40973380	1656	1656	1656	1656	10
223	20230911	151100	40956820	1657	1657	1657	1657	0
224	20230911	151000	40956820	1657	1657	1657	1657	0
225	20230911	150900	40956820	1657	1657	1657	1657	0
226	20230911	150800	40956820	1657	1657	1657	1657	0
227	20230911	150700	40956820	1657	1657	1657	1657	0
228	20230911	150600	40956820	1657	1657	1657	1657	0
229	20230911	150500	40956820	1657	1657	1657	1657	0
230	20230911	150400	40956820	1657	1657	1657	1657	0
231	20230911	150300	40956820	1657	1657	1657	1657	0
232	20230911	150200	40956820	1657	1657	1657	1657	53
233	20230911	150100	40868999	1657	1657	1657	1657	0
234	20230911	150000	40868999	1657	1657	1657	1657	15
235	20230911	145900	40844144	1657	1657	1657	1657	0
236	20230911	145800	40844144	1657	1657	1657	1657	0
237	20230911	145700	40844144	1657	1657	1657	1657	0
238	20230911	145600	40844144	1657	1657	1657	1657	0
239	20230911	145500	40844144	1657	1657	1657	1657	0
240	20230911	145400	40844144	1657	1657	1657	1657	0
241	20230911	145300	40844144	1657	1657	1657	1657	0
242	20230911	145200	40844144	1657	1657	1657	1657	0
243	20230911	145100	40844144	1657	1657	1657	1657	0
244	20230911	145000	40844144	1657	1657	1657	1657	0
245	20230911	144900	40844144	1657	1657	1657	1657	0
246	20230911	144800	40844144	1657	1657	1657	1657	0
247	20230911	144700	40844144	1657	1657	1657	1657	0
248	20230911	144600	40844144	1657	1656	1657	1656	19
249	20230911	144500	40812671	1661	1661	1661	1661	0
250	20230911	144400	40812671	1661	1661	1661	1661	0
251	20230911	144300	40812671	1661	1661	1661	1661	0
252	20230911	144200	40812671	1661	1661	1661	1661	0
253	20230911	144100	40812671	1661	1661	1661	1661	0
254	20230911	144000	40812671	1661	1661	1661	1661	1
255	20230911	143900	40811010	1661	1651	1661	1651	103
256	20230911	143800	40640927	1652	1662	1662	1652	15
257	20230911	143700	40616137	1653	1653	1653	1653	0
258	20230911	143600	40616137	1653	1653	1653	1653	0
259	20230911	143500	40616137	1653	1653	1653	1653	0
260	20230911	143400	40616137	1653	1653	1653	1653	0
261	20230911	143300	40616137	1653	1653	1653	1653	211
262	20230911	143200	40267354	1653	1653	1653	1653	0
263	20230911	143100	40267354	1653	1653	1653	1653	0
264	20230911	143000	40267354	1653	1653	1653	1653	0
265	20230911	142900	40267354	1653	1653	1653	1653	0
266	20230911	142800	40267354	1653	1653	1653	1653	0
267	20230911	142700	40267354	1653	1653	1653	1653	0
268	20230911	142600	40267354	1653	1653	1653	1653	182
269	20230911	142500	39966508	1665	1665	1665	1665	0
270	20230911	142400	39966508	1665	1665	1665	1665	0
271	20230911	142300	39966508	1665	1665	1665	1665	0
272	20230911	142200	39966508	1665	1665	1665	1665	0
273	20230911	142100	39966508	1665	1665	1665	1665	0
274	20230911	142000	39966508	1665	1659	1665	1659	351
275	20230911	141900	39384193	1659	1659	1659	1659	0
276	20230911	141800	39384193	1659	1659	1659	1657	1284
277	20230911	141700	37254367	1652	1655	1658	1652	184
278	20230911	141600	36949904	1653	1653	1653	1653	1
279	20230911	141500	36948251	1660	1660	1660	1660	0
280	20230911	141400	36948251	1660	1659	1660	1659	1705
281	20230911	141300	34118079	1660	1660	1660	1660	0
282	20230911	141200	34118079	1660	1660	1660	1660	0
283	20230911	141100	34118079	1660	1660	1660	1660	0
284	20230911	141000	34118079	1660	1660	1660	1660	1
285	20230911	140900	34116419	1663	1663	1663	1663	0
286	20230911	140800	34116419	1663	1663	1663	1663	0
287	20230911	140700	34116419	1663	1663	1663	1663	0
288	20230911	140600	34116419	1663	1663	1663	1663	11
289	20230911	140500	34098126	1663	1663	1663	1663	159
290	20230911	140400	33833709	1663	1663	1663	1663	41
291	20230911	140300	33765526	1665	1665	1665	1665	0
292	20230911	140200	33765526	1665	1665	1665	1665	0
293	20230911	140100	33765526	1665	1665	1665	1665	0
294	20230911	140000	33765526	1665	1665	1665	1665	0
295	20230911	135900	33765526	1665	1665	1665	1665	0
296	20230911	135800	33765526	1665	1665	1665	1665	0
297	20230911	135700	33765526	1665	1665	1665	1665	0
298	20230911	135600	33765526	1665	1665	1665	1665	0
299	20230911	135500	33765526	1665	1665	1665	1665	0
300	20230911	135400	33765526	1665	1665	1665	1665	0
301	20230911	135300	33765526	1665	1665	1665	1665	0
302	20230911	135200	33765526	1665	1665	1665	1665	0
303	20230911	135100	33765526	1665	1665	1665	1665	0
304	20230911	135000	33765526	1665	1665	1665	1665	0
305	20230911	134900	33765526	1665	1665	1665	1665	0
306	20230911	134800	33765526	1665	1665	1665	1665	0
307	20230911	134700	33765526	1665	1665	1665	1665	0
308	20230911	134600	33765526	1665	1665	1665	1665	0
309	20230911	134500	33765526	1665	1665	1665	1665	0
310	20230911	134400	33765526	1665	1665	1665	1665	1
311	20230911	134300	33763861	1664	1664	1664	1664	0
312	20230911	134200	33763861	1664	1664	1664	1664	0
313	20230911	134100	33763861	1664	1664	1664	1664	0
314	20230911	134000	33763861	1664	1664	1664	1664	2
315	20230911	133900	33760533	1664	1663	1664	1663	9
316	20230911	133800	33745562	1662	1662	1662	1662	0
317	20230911	133700	33745562	1662	1662	1662	1662	227
318	20230911	133600	33368288	1662	1662	1662	1662	0
319	20230911	133500	33368288	1662	1662	1662	1662	0
320	20230911	133400	33368288	1662	1662	1662	1662	0
321	20230911	133300	33368288	1662	1662	1662	1662	0
322	20230911	133200	33368288	1662	1662	1662	1662	0
323	20230911	133100	33368288	1662	1662	1662	1662	0
324	20230911	133000	33368288	1662	1662	1662	1662	0
325	20230911	132900	33368288	1662	1662	1662	1662	0
326	20230911	132800	33368288	1662	1662	1662	1662	1
327	20230911	132700	33366626	1662	1662	1662	1662	0
328	20230911	132600	33366626	1662	1662	1662	1662	0
329	20230911	132500	33366626	1662	1662	1662	1662	0
330	20230911	132400	33366626	1662	1662	1662	1662	0
331	20230911	132300	33366626	1662	1662	1662	1662	0
332	20230911	132200	33366626	1662	1662	1662	1662	0
333	20230911	132100	33366626	1662	1662	1662	1662	0
334	20230911	132000	33366626	1662	1662	1662	1662	0
335	20230911	131900	33366626	1662	1662	1662	1662	0
336	20230911	131800	33366626	1662	1662	1662	1662	0
337	20230911	131700	33366626	1662	1662	1662	1662	0
338	20230911	131600	33366626	1662	1662	1662	1662	300
339	20230911	131500	32868026	1662	1662	1662	1662	0
340	20230911	131400	32868026	1662	1662	1662	1662	0
341	20230911	131300	32868026	1662	1662	1662	1662	0
342	20230911	131200	32868026	1662	1662	1662	1662	0
343	20230911	131100	32868026	1662	1662	1662	1662	0
344	20230911	131000	32868026	1662	1662	1662	1662	0
345	20230911	130900	32868026	1662	1662	1662	1662	0
346	20230911	130800	32868026	1662	1662	1662	1662	0
347	20230911	130700	32868026	1662	1662	1662	1662	0
348	20230911	130600	32868026	1662	1662	1662	1662	0
349	20230911	130500	32868026	1662	1662	1662	1662	0
350	20230911	130400	32868026	1662	1662	1662	1662	1
351	20230911	130300	32866364	1654	1654	1654	1654	0
352	20230911	130200	32866364	1654	1654	1654	1654	0
353	20230911	130100	32866364	1654	1654	1654	1654	0
354	20230911	130000	32866364	1654	1654	1654	1654	0
355	20230911	125900	32866364	1654	1654	1654	1654	0
356	20230911	125800	32866364	1654	1654	1654	1654	0
357	20230911	125700	32866364	1654	1654	1654	1654	0
358	20230911	125600	32866364	1654	1654	1654	1654	0
359	20230911	125500	32866364	1654	1654	1654	1654	46
360	20230911	125400	32790280	1654	1654	1654	1654	0
361	20230911	125300	32790280	1654	1654	1654	1654	0
362	20230911	125200	32790280	1654	1654	1654	1654	0
363	20230911	125100	32790280	1654	1654	1654	1654	0
364	20230911	125000	32790280	1654	1654	1654	1654	0
365	20230911	124900	32790280	1654	1654	1654	1654	0
366	20230911	124800	32790280	1654	1654	1654	1654	6
367	20230911	124700	32780356	1654	1654	1654	1654	0
368	20230911	124600	32780356	1654	1654	1654	1654	0
369	20230911	124500	32780356	1654	1654	1654	1654	0
370	20230911	124400	32780356	1654	1654	1654	1654	0
371	20230911	124300	32780356	1654	1654	1654	1654	291
372	20230911	124200	32299042	1655	1655	1655	1655	0
373	20230911	124100	32299042	1655	1655	1655	1655	0
374	20230911	124000	32299042	1655	1655	1655	1655	0
375	20230911	123900	32299042	1655	1655	1655	1655	0
376	20230911	123800	32299042	1655	1655	1655	1655	182
377	20230911	123700	31997832	1660	1660	1660	1660	0
378	20230911	123600	31997832	1660	1660	1660	1660	0
379	20230911	123500	31997832	1660	1660	1660	1660	0
380	20230911	123400	31997832	1660	1660	1660	1660	200
381	20230911	123300	31665832	1660	1660	1660	1660	0
382	20230911	123200	31665832	1660	1660	1660	1660	100
383	20230911	123100	31499832	1655	1655	1655	1655	0
384	20230911	123000	31499832	1655	1655	1655	1655	0
385	20230911	122900	31499832	1655	1655	1655	1655	0
386	20230911	122800	31499832	1655	1655	1655	1655	536
387	20230911	122700	30612752	1655	1655	1655	1655	0
388	20230911	122600	30612752	1655	1655	1655	1655	0
389	20230911	122500	30612752	1655	1655	1655	1655	0
390	20230911	122400	30612752	1655	1655	1655	1655	0
391	20230911	122300	30612752	1655	1655	1655	1655	0
392	20230911	122200	30612752	1655	1655	1655	1655	0
393	20230911	122100	30612752	1655	1655	1655	1655	0
394	20230911	122000	30612752	1655	1655	1655	1655	194
395	20230911	121900	30291682	1655	1655	1655	1655	69
396	20230911	121800	30177487	1665	1665	1665	1665	0
397	20230911	121700	30177487	1665	1665	1665	1665	0
398	20230911	121600	30177487	1665	1665	1665	1665	0
399	20230911	121500	30177487	1665	1665	1665	1665	0
400	20230911	121400	30177487	1665	1665	1665	1665	0
401	20230911	121300	30177487	1665	1665	1665	1665	0
402	20230911	121200	30177487	1665	1665	1665	1665	0
403	20230911	121100	30177487	1665	1665	1665	1665	0
404	20230911	121000	30177487	1665	1665	1665	1665	1
405	20230911	120900	30175822	1666	1666	1666	1666	0
406	20230911	120800	30175822	1666	1666	1666	1666	0
407	20230911	120700	30175822	1666	1666	1666	1666	0
408	20230911	120600	30175822	1666	1666	1666	1666	0
409	20230911	120500	30175822	1666	1666	1666	1666	0
410	20230911	120400	30175822	1666	1666	1666	1666	0
411	20230911	120300	30175822	1666	1666	1666	1666	0
412	20230911	120200	30175822	1666	1666	1666	1666	0
413	20230911	120100	30175822	1666	1666	1666	1666	0
414	20230911	120000	30175822	1666	1666	1666	1666	0
415	20230911	115900	30175822	1666	1666	1666	1666	0
416	20230911	115800	30175822	1666	1666	1666	1666	190
417	20230911	115700	29859282	1654	1654	1654	1654	0
418	20230911	115600	29859282	1654	1654	1654	1654	0
419	20230911	115500	29859282	1654	1654	1654	1654	0
420	20230911	115400	29859282	1654	1654	1654	1654	0
421	20230911	115300	29859282	1654	1654	1654	1654	182
422	20230911	115200	29558254	1654	1654	1654	1654	410
423	20230911	115100	28880114	1659	1659	1659	1659	0
424	20230911	115000	28880114	1659	1659	1659	1659	0
425	20230911	114900	28880114	1659	1659	1659	1659	0
426	20230911	114800	28880114	1659	1659	1659	1659	0
427	20230911	114700	28880114	1659	1659	1659	1659	0
428	20230911	114600	28880114	1659	1659	1659	1659	0
429	20230911	114500	28880114	1659	1659	1659	1659	0
430	20230911	114400	28880114	1659	1659	1659	1659	0
431	20230911	114300	28880114	1659	1659	1659	1659	1
432	20230911	114200	28878455	1668	1668	1668	1668	0
433	20230911	114100	28878455	1668	1668	1668	1668	0
434	20230911	114000	28878455	1668	1668	1668	1668	1
435	20230911	113900	28876787	1669	1668	1669	1668	30
436	20230911	113800	28826718	1669	1669	1669	1669	2
437	20230911	113700	28823380	1668	1668	1668	1668	1
438	20230911	113600	28821712	1669	1669	1669	1669	0
439	20230911	113500	28821712	1669	1659	1669	1659	31
440	20230911	113400	28770173	1656	1656	1656	1656	0
441	20230911	113300	28770173	1656	1659	1659	1656	10
442	20230911	113200	28753586	1659	1655	1677	1655	151
443	20230911	113100	28502843	1653	1653	1653	1653	100
444	20230911	113000	28337543	1653	1652	1653	1652	2
445	20230911	112900	28334238	1650	1650	1650	1650	0
446	20230911	112800	28334238	1650	1650	1650	1650	220
447	20230911	112700	27971238	1649	1648	1649	1648	470
448	20230911	112600	27196229	1647	1647	1647	1647	0
449	20230911	112500	27196229	1647	1647	1647	1647	0
450	20230911	112400	27196229	1647	1647	1647	1647	0
451	20230911	112300	27196229	1647	1643	1648	1643	419
452	20230911	112200	26505807	1641	1641	1641	1641	0
453	20230911	112100	26505807	1641	1641	1641	1641	182
454	20230911	112000	26207145	1641	1641	1641	1641	59
455	20230911	111900	26110326	1641	1640	1641	1638	1083
456	20230911	111800	24333968	1638	1638	1638	1638	476
457	20230911	111700	23554280	1640	1640	1640	1640	0
458	20230911	111600	23554280	1640	1637	1640	1637	1460
459	20230911	111500	21160453	1635	1635	1635	1635	0
460	20230911	111400	21160453	1635	1635	1635	1635	0
461	20230911	111300	21160453	1635	1635	1635	1635	114
462	20230911	111200	20974063	1636	1636	1636	1636	0
463	20230911	111100	20974063	1636	1636	1636	1636	0
464	20230911	111000	20974063	1636	1636	1636	1636	0
465	20230911	110900	20974063	1636	1636	1636	1636	0
466	20230911	110800	20974063	1636	1636	1636	1636	286
467	20230911	110700	20506167	1637	1637	1637	1637	156
468	20230911	110600	20250795	1636	1636	1636	1636	0
469	20230911	110500	20250795	1636	1636	1636	1636	0
470	20230911	110400	20250795	1636	1639	1639	1636	1268
471	20230911	110300	18174256	1639	1639	1639	1639	387
472	20230911	110200	17539963	1639	1639	1639	1639	0
473	20230911	110100	17539963	1639	1639	1639	1639	0
474	20230911	110000	17539963	1639	1639	1639	1639	6
475	20230911	105900	17530129	1639	1639	1639	1639	0
476	20230911	105800	17530129	1639	1639	1639	1639	5
477	20230911	105700	17521934	1636	1636	1636	1636	0
478	20230911	105600	17521934	1636	1636	1636	1636	300
479	20230911	105500	17031134	1636	1636	1636	1636	500
480	20230911	105400	16213134	1636	1636	1636	1636	0
481	20230911	105300	16213134	1636	1636	1636	1636	27
482	20230911	105200	16168962	1637	1637	1637	1637	0
483	20230911	105100	16168962	1637	1637	1637	1637	2342
484	20230911	105000	12335108	1638	1638	1638	1638	0
485	20230911	104900	12335108	1638	1638	1638	1638	70
486	20230911	104800	12220448	1638	1638	1638	1638	800
487	20230911	104700	10910048	1637	1637	1637	1637	0
488	20230911	104600	10910048	1637	1637	1637	1637	911
489	20230911	104500	9418741	1637	1637	1637	1637	9
490	20230911	104400	9404008	1637	1637	1637	1637	0
491	20230911	104300	9404008	1637	1637	1637	1637	0
492	20230911	104200	9404008	1637	1637	1637	1637	0
493	20230911	104100	9404008	1637	1637	1637	1637	0
494	20230911	104000	9404008	1637	1636	1637	1636	249
495	20230911	103900	8996396	1636	1636	1637	1636	13
496	20230911	103800	8975118	1637	1636	1637	1636	12
497	20230911	103700	8955476	1636	1637	1637	1636	29
498	20230911	103600	8908004	1634	1634	1634	1634	0
499	20230911	103500	8908004	1634	1634	1634	1634	0
500	20230911	103400	8908004	1634	1634	1634	1634	0
501	20230911	103300	8908004	1634	1634	1634	1634	0
502	20230911	103200	8908004	1634	1634	1634	1634	0
503	20230911	103100	8908004	1634	1634	1634	1634	0
504	20230911	103000	8908004	1634	1634	1634	1634	0
505	20230911	102900	8908004	1634	1634	1634	1634	0
506	20230911	102800	8908004	1634	1634	1634	1634	0
507	20230911	102700	8908004	1634	1634	1634	1634	0
508	20230911	102600	8908004	1634	1634	1634	1634	0
509	20230911	102500	8908004	1634	1634	1634	1634	0
510	20230911	102400	8908004	1634	1634	1634	1634	0
511	20230911	102300	8908004	1634	1634	1634	1634	9
512	20230911	102200	8893298	1634	1639	1639	1634	275
513	20230911	102100	8443669	1639	1639	1639	1639	0
514	20230911	102000	8443669	1639	1639	1639	1639	1
515	20230911	101900	8442030	1639	1639	1639	1639	1
516	20230911	101800	8440391	1639	1639	1639	1639	0
517	20230911	101700	8440391	1639	1639	1639	1639	0
518	20230911	101600	8440391	1639	1639	1639	1639	0
519	20230911	101500	8440391	1639	1639	1639	1639	0
520	20230911	101400	8440391	1639	1639	1639	1639	0
521	20230911	101300	8440391	1639	1635	1639	1635	10
522	20230911	101200	8424028	1635	1635	1635	1635	87
523	20230911	101100	8281783	1634	1634	1634	1634	0
524	20230911	101000	8281783	1634	1634	1634	1634	0
525	20230911	100900	8281783	1634	1634	1634	1634	0
526	20230911	100800	8281783	1634	1634	1634	1634	1
527	20230911	100700	8280149	1634	1634	1634	1634	1
528	20230911	100600	8278515	1634	1635	1635	1634	15
529	20230911	100500	8253991	1635	1635	1635	1635	2
530	20230911	100400	8250721	1635	1635	1635	1635	0
531	20230911	100300	8250721	1635	1635	1635	1635	0
532	20230911	100200	8250721	1635	1635	1635	1635	0
533	20230911	100100	8250721	1635	1635	1635	1635	0
534	20230911	100000	8250721	1635	1635	1635	1635	0
535	20230911	095900	8250721	1635	1635	1635	1635	0
536	20230911	095800	8250721	1635	1635	1635	1635	0
537	20230911	095700	8250721	1635	1635	1635	1635	0
538	20230911	095600	8250721	1635	1635	1635	1635	0
539	20230911	095500	8250721	1635	1635	1635	1635	0
540	20230911	095400	8250721	1635	1635	1635	1635	0
541	20230911	095300	8250721	1635	1635	1635	1635	0
542	20230911	095200	8250721	1635	1635	1635	1635	0
543	20230911	095100	8250721	1635	1635	1635	1635	0
544	20230911	095000	8250721	1635	1635	1635	1635	604
545	20230911	094900	7263181	1639	1639	1639	1639	0
546	20230911	094800	7263181	1639	1639	1639	1639	90
547	20230911	094700	7115671	1639	1639	1639	1639	0
548	20230911	094600	7115671	1639	1639	1639	1639	0
549	20230911	094500	7115671	1639	1639	1639	1639	0
550	20230911	094400	7115671	1639	1639	1639	1639	0
551	20230911	094300	7115671	1639	1639	1639	1639	0
552	20230911	094200	7115671	1639	1639	1639	1639	0
553	20230911	094100	7115671	1639	1639	1639	1639	0
554	20230911	094000	7115671	1639	1639	1639	1639	0
555	20230911	093900	7115671	1639	1639	1639	1639	0
556	20230911	093800	7115671	1639	1639	1639	1639	1
557	20230911	093700	7114032	1635	1635	1635	1635	0
558	20230911	093600	7114032	1635	1635	1635	1635	0
559	20230911	093500	7114032	1635	1635	1635	1635	0
560	20230911	093400	7114032	1635	1635	1635	1635	0
561	20230911	093300	7114032	1635	1635	1635	1635	0
562	20230911	093200	7114032	1635	1635	1635	1635	0
563	20230911	093100	7114032	1635	1635	1635	1635	101
564	20230911	093000	6948897	1639	1639	1639	1639	1
565	20230911	092900	6947258	1640	1640	1640	1640	0
566	20230911	092800	6947258	1640	1640	1640	1640	0
567	20230911	092700	6947258	1640	1640	1640	1640	0
568	20230911	092600	6947258	1640	1640	1640	1640	170
569	20230911	092500	6668458	1634	1634	1634	1634	0
570	20230911	092400	6668458	1634	1632	1634	1632	594
571	20230911	092300	5697865	1626	1626	1626	1626	0
572	20230911	092200	5697865	1626	1626	1626	1626	0
573	20230911	092100	5697865	1626	1626	1626	1626	0
574	20230911	092000	5697865	1626	1626	1626	1626	0
575	20230911	091900	5697865	1626	1626	1626	1626	0
576	20230911	091800	5697865	1626	1626	1626	1626	94
577	20230911	091700	5545021	1626	1626	1626	1626	0
578	20230911	091600	5545021	1626	1626	1626	1626	0
579	20230911	091500	5545021	1626	1626	1626	1626	0
580	20230911	091400	5545021	1626	1626	1626	1626	0
581	20230911	091300	5545021	1626	1626	1626	1626	0
582	20230911	091200	5545021	1626	1626	1626	1626	201
583	20230911	091100	5218195	1627	1627	1627	1627	103
584	20230911	091000	5050614	1631	1631	1631	1631	0
585	20230911	090900	5050614	1631	1631	1631	1631	0
586	20230911	090800	5050614	1631	1631	1631	1631	0
587	20230911	090700	5050614	1631	1631	1631	1631	0
588	20230911	090600	5050614	1631	1631	1631	1631	1
589	20230911	090500	5048983	1631	1634	1634	1631	33
590	20230911	090400	4995064	1636	1636	1636	1636	101
591	20230911	090300	4829828	1636	1636	1636	1636	0
592	20230911	090200	4829828	1636	1636	1636	1636	0
593	20230911	090100	4829828	1636	1636	1636	1636	1
594	20230911	090000	4828192	1638	1640	1640	1638	2945