KissMeData/040610/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	191200	93643237	1695	1695	1695	1695	1595
3	20230919	191100	93643237	1695	1695	1695	1695	0
4	20230919	191000	93643237	1695	1695	1695	1695	0
5	20230919	190900	93643237	1695	1695	1695	1695	0
6	20230919	190800	93643237	1695	1695	1695	1695	0
7	20230919	190700	93643237	1695	1695	1695	1695	0
8	20230919	190600	93643237	1695	1695	1695	1695	0
9	20230919	190500	93643237	1695	1695	1695	1695	0
10	20230919	190400	93643237	1695	1695	1695	1695	0
11	20230919	190300	93643237	1695	1695	1695	1695	0
12	20230919	190200	93643237	1695	1695	1695	1695	0
13	20230919	190100	93643237	1695	1695	1695	1695	0
14	20230919	190000	93643237	1695	1695	1695	1695	0
15	20230919	185900	93643237	1695	1695	1695	1695	0
16	20230919	185800	93643237	1695	1695	1695	1695	0
17	20230919	185700	93643237	1695	1695	1695	1695	0
18	20230919	185600	93643237	1695	1695	1695	1695	0
19	20230919	185500	93643237	1695	1695	1695	1695	0
20	20230919	185400	93643237	1695	1695	1695	1695	0
21	20230919	185300	93643237	1695	1695	1695	1695	0
22	20230919	185200	93643237	1695	1695	1695	1695	0
23	20230919	185100	93643237	1695	1695	1695	1695	0
24	20230919	185000	93643237	1695	1695	1695	1695	0
25	20230919	184900	93643237	1695	1695	1695	1695	0
26	20230919	184800	93643237	1695	1695	1695	1695	0
27	20230919	184700	93643237	1695	1695	1695	1695	0
28	20230919	184600	93643237	1695	1695	1695	1695	0
29	20230919	184500	93643237	1695	1695	1695	1695	0
30	20230919	184400	93643237	1695	1695	1695	1695	0
31	20230919	184300	93643237	1695	1695	1695	1695	0
32	20230919	184200	93643237	1695	1695	1695	1695	1595
33	20230919	184100	93643237	1695	1695	1695	1695	0
34	20230919	184000	93643237	1695	1695	1695	1695	0
35	20230919	183900	93643237	1695	1695	1695	1695	0
36	20230919	183800	93643237	1695	1695	1695	1695	0
37	20230919	183700	93643237	1695	1695	1695	1695	0
38	20230919	183600	93643237	1695	1695	1695	1695	0
39	20230919	183500	93643237	1695	1695	1695	1695	0
40	20230919	183400	93643237	1695	1695	1695	1695	0
41	20230919	183300	93643237	1695	1695	1695	1695	0
42	20230919	183200	93643237	1695	1695	1695	1695	0
43	20230919	183100	93643237	1695	1695	1695	1695	0
44	20230919	183000	93643237	1695	1695	1695	1695	0
45	20230919	182900	93643237	1695	1695	1695	1695	0
46	20230919	182800	93643237	1695	1695	1695	1695	0
47	20230919	182700	93643237	1695	1695	1695	1695	0
48	20230919	182600	93643237	1695	1695	1695	1695	0
49	20230919	182500	93643237	1695	1695	1695	1695	0
50	20230919	182400	93643237	1695	1695	1695	1695	0
51	20230919	182300	93643237	1695	1695	1695	1695	0
52	20230919	182200	93643237	1695	1695	1695	1695	0
53	20230919	182100	93643237	1695	1695	1695	1695	0
54	20230919	182000	93643237	1695	1695	1695	1695	0
55	20230919	181900	93643237	1695	1695	1695	1695	0
56	20230919	181800	93643237	1695	1695	1695	1695	0
57	20230919	181700	93643237	1695	1695	1695	1695	0
58	20230919	181600	93643237	1695	1695	1695	1695	0
59	20230919	181500	93643237	1695	1695	1695	1695	0
60	20230919	181400	93643237	1695	1695	1695	1695	0
61	20230919	181300	93643237	1695	1695	1695	1695	0
62	20230919	181200	93643237	1695	1695	1695	1695	1595
63	20230919	181100	93643237	1695	1695	1695	1695	0
64	20230919	181000	93643237	1695	1695	1695	1695	0
65	20230919	180900	93643237	1695	1695	1695	1695	0
66	20230919	180800	93643237	1695	1695	1695	1695	0
67	20230919	180700	93643237	1695	1695	1695	1695	0
68	20230919	180600	93643237	1695	1695	1695	1695	0
69	20230919	180500	93643237	1695	1695	1695	1695	0
70	20230919	180400	93643237	1695	1695	1695	1695	0
71	20230919	180300	93643237	1695	1695	1695	1695	0
72	20230919	180200	93643237	1695	1695	1695	1695	0
73	20230919	180100	93643237	1695	1695	1695	1695	0
74	20230919	180000	93643237	1695	1695	1695	1695	0
75	20230919	175900	93643237	1695	1695	1695	1695	0
76	20230919	175800	93643237	1695	1695	1695	1695	0
77	20230919	175700	93643237	1695	1695	1695	1695	0
78	20230919	175600	93643237	1695	1695	1695	1695	0
79	20230919	175500	93643237	1695	1695	1695	1695	0
80	20230919	175400	93643237	1695	1695	1695	1695	0
81	20230919	175300	93643237	1695	1695	1695	1695	0
82	20230919	175200	93643237	1695	1695	1695	1695	0
83	20230919	175100	93643237	1695	1695	1695	1695	0
84	20230919	175000	93643237	1695	1695	1695	1695	0
85	20230919	174900	93643237	1695	1695	1695	1695	0
86	20230919	174800	93643237	1695	1695	1695	1695	0
87	20230919	174700	93643237	1695	1695	1695	1695	0
88	20230919	174600	93643237	1695	1695	1695	1695	0
89	20230919	174500	93643237	1695	1695	1695	1695	0
90	20230919	174400	93643237	1695	1695	1695	1695	0
91	20230919	174300	93643237	1695	1695	1695	1695	0
92	20230919	174200	93643237	1695	1695	1695	1695	1595
93	20230919	174100	93643237	1695	1695	1695	1695	0
94	20230919	174000	93643237	1695	1695	1695	1695	0
95	20230919	173900	93643237	1695	1695	1695	1695	0
96	20230919	173800	93643237	1695	1695	1695	1695	0
97	20230919	173700	93643237	1695	1695	1695	1695	0
98	20230919	173600	93643237	1695	1695	1695	1695	0
99	20230919	173500	93643237	1695	1695	1695	1695	0
100	20230919	173400	93643237	1695	1695	1695	1695	0
101	20230919	173300	93643237	1695	1695	1695	1695	0
102	20230919	173200	93643237	1695	1695	1695	1695	0
103	20230919	173100	93643237	1695	1695	1695	1695	0
104	20230919	173000	93643237	1695	1695	1695	1695	0
105	20230919	172900	93643237	1695	1695	1695	1695	0
106	20230919	172800	93643237	1695	1695	1695	1695	0
107	20230919	172700	93643237	1695	1695	1695	1695	0
108	20230919	172600	93643237	1695	1695	1695	1695	0
109	20230919	172500	93643237	1695	1695	1695	1695	0
110	20230919	172400	93643237	1695	1695	1695	1695	0
111	20230919	172300	93643237	1695	1695	1695	1695	0
112	20230919	172200	93643237	1695	1695	1695	1695	0
113	20230919	172100	93643237	1695	1695	1695	1695	0
114	20230919	172000	93643237	1695	1695	1695	1695	0
115	20230919	171900	93643237	1695	1695	1695	1695	0
116	20230919	171800	93643237	1695	1695	1695	1695	0
117	20230919	171700	93643237	1695	1695	1695	1695	0
118	20230919	171600	93643237	1695	1695	1695	1695	0
119	20230919	171500	93643237	1695	1695	1695	1695	0
120	20230919	171400	93643237	1695	1695	1695	1695	0
121	20230919	171300	93643237	1695	1695	1695	1695	0
122	20230919	171200	93643237	1695	1695	1695	1695	1595
123	20230919	171100	93643237	1695	1695	1695	1695	0
124	20230919	171000	93643237	1695	1695	1695	1695	0
125	20230919	170900	93643237	1695	1695	1695	1695	0
126	20230919	170800	93643237	1695	1695	1695	1695	0
127	20230919	170700	93643237	1695	1695	1695	1695	0
128	20230919	170600	93643237	1695	1695	1695	1695	0
129	20230919	170500	93643237	1695	1695	1695	1695	0
130	20230919	170400	93643237	1695	1695	1695	1695	0
131	20230919	170300	93643237	1695	1695	1695	1695	0
132	20230919	170200	93643237	1695	1695	1695	1695	0
133	20230919	170100	93643237	1695	1695	1695	1695	0
134	20230919	170000	93643237	1695	1695	1695	1695	0
135	20230919	165900	93643237	1695	1695	1695	1695	0
136	20230919	165800	93643237	1695	1695	1695	1695	0
137	20230919	165700	93643237	1695	1695	1695	1695	0
138	20230919	165600	93643237	1695	1695	1695	1695	0
139	20230919	165500	93643237	1695	1695	1695	1695	0
140	20230919	165400	93643237	1695	1695	1695	1695	0
141	20230919	165300	93643237	1695	1695	1695	1695	0
142	20230919	165200	93643237	1695	1695	1695	1695	0
143	20230919	165100	93643237	1695	1695	1695	1695	0
144	20230919	165000	93643237	1695	1695	1695	1695	0
145	20230919	164900	93643237	1695	1695	1695	1695	0
146	20230919	164800	93643237	1695	1695	1695	1695	0
147	20230919	164700	93643237	1695	1695	1695	1695	0
148	20230919	164600	93643237	1695	1695	1695	1695	0
149	20230919	164500	93643237	1695	1695	1695	1695	0
150	20230919	164400	93643237	1695	1695	1695	1695	0
151	20230919	164300	93643237	1695	1695	1695	1695	0
152	20230919	164200	93643237	1695	1695	1695	1695	1595
153	20230919	164100	93643237	1695	1695	1695	1695	0
154	20230919	164000	93643237	1695	1695	1695	1695	0
155	20230919	163900	93643237	1695	1695	1695	1695	0
156	20230919	163800	93643237	1695	1695	1695	1695	0
157	20230919	163700	93643237	1695	1695	1695	1695	0
158	20230919	163600	93643237	1695	1695	1695	1695	0
159	20230919	163500	93643237	1695	1695	1695	1695	0
160	20230919	163400	93643237	1695	1695	1695	1695	0
161	20230919	163300	93643237	1695	1695	1695	1695	0
162	20230919	163200	93643237	1695	1695	1695	1695	0
163	20230919	163100	93643237	1695	1695	1695	1695	0
164	20230919	163000	93643237	1695	1695	1695	1695	0
165	20230919	162900	93643237	1695	1695	1695	1695	0
166	20230919	162800	93643237	1695	1695	1695	1695	0
167	20230919	162700	93643237	1695	1695	1695	1695	0
168	20230919	162600	93643237	1695	1695	1695	1695	0
169	20230919	162500	93643237	1695	1695	1695	1695	0
170	20230919	162400	93643237	1695	1695	1695	1695	0
171	20230919	162300	93643237	1695	1695	1695	1695	0
172	20230919	162200	93643237	1695	1695	1695	1695	0
173	20230919	162100	93643237	1695	1695	1695	1695	0
174	20230919	162000	93643237	1695	1695	1695	1695	0
175	20230919	161900	93643237	1695	1695	1695	1695	0
176	20230919	161800	93643237	1695	1695	1695	1695	0
177	20230919	161700	93643237	1695	1695	1695	1695	0
178	20230919	161600	93643237	1695	1695	1695	1695	0
179	20230919	161500	93643237	1695	1695	1695	1695	0
180	20230919	161400	93643237	1695	1695	1695	1695	0
181	20230919	161300	93643237	1695	1695	1695	1695	0
182	20230919	161200	93643237	1695	1695	1695	1695	1595
183	20230919	161100	93643237	1695	1695	1695	1695	0
184	20230919	161000	93643237	1695	1695	1695	1695	0
185	20230919	160900	93643237	1695	1695	1695	1695	0
186	20230919	160800	93643237	1695	1695	1695	1695	0
187	20230919	160700	93643237	1695	1695	1695	1695	0
188	20230919	160600	93643237	1695	1695	1695	1695	0
189	20230919	160500	93643237	1695	1695	1695	1695	0
190	20230919	160400	93643237	1695	1695	1695	1695	0
191	20230919	160300	93643237	1695	1695	1695	1695	0
192	20230919	160200	93643237	1695	1695	1695	1695	0
193	20230919	160100	93643237	1695	1695	1695	1695	0
194	20230919	160000	93643237	1695	1695	1695	1695	0
195	20230919	155900	93643237	1695	1695	1695	1695	0
196	20230919	155800	93643237	1695	1695	1695	1695	0
197	20230919	155700	93643237	1695	1695	1695	1695	0
198	20230919	155600	93643237	1695	1695	1695	1695	0
199	20230919	155500	93643237	1695	1695	1695	1695	0
200	20230919	155400	93643237	1695	1695	1695	1695	0
201	20230919	155300	93643237	1695	1695	1695	1695	0
202	20230919	155200	93643237	1695	1695	1695	1695	0
203	20230919	155100	93643237	1695	1695	1695	1695	0
204	20230919	155000	93643237	1695	1695	1695	1695	0
205	20230919	154900	93643237	1695	1695	1695	1695	0
206	20230919	154800	93643237	1695	1695	1695	1695	0
207	20230919	154700	93643237	1695	1695	1695	1695	0
208	20230919	154600	93643237	1695	1695	1695	1695	0
209	20230919	154500	93643237	1695	1695	1695	1695	0
210	20230919	154400	93643237	1695	1695	1695	1695	0
211	20230919	154300	93643237	1695	1695	1695	1695	0
212	20230919	154200	93643237	1695	1695	1695	1695	1595
213	20230919	154100	93643237	1695	1695	1695	1695	0
214	20230919	154000	93643237	1695	1695	1695	1695	0
215	20230919	153900	93643237	1695	1695	1695	1695	0
216	20230919	153800	93643237	1695	1695	1695	1695	0
217	20230919	153700	93643237	1695	1695	1695	1695	0
218	20230919	153600	93643237	1695	1695	1695	1695	0
219	20230919	153500	93643237	1695	1695	1695	1695	0
220	20230919	153400	93643237	1695	1695	1695	1695	0
221	20230919	153300	93643237	1695	1695	1695	1695	0
222	20230919	153200	93643237	1695	1695	1695	1695	0
223	20230919	153100	93643237	1695	1695	1695	1695	0
224	20230919	153000	93643237	1695	1695	1695	1695	1595
225	20230919	152900	90939712	1695	1695	1695	1695	0
226	20230919	152800	90939712	1695	1695	1695	1695	0
227	20230919	152700	90939712	1695	1695	1695	1695	0
228	20230919	152600	90939712	1695	1695	1695	1695	0
229	20230919	152500	90939712	1695	1695	1695	1695	0
230	20230919	152400	90939712	1695	1695	1695	1695	0
231	20230919	152300	90939712	1695	1695	1695	1695	0
232	20230919	152200	90939712	1695	1695	1695	1695	0
233	20230919	152100	90939712	1695	1695	1695	1695	0
234	20230919	152000	90939712	1695	1695	1695	1695	0
235	20230919	151900	90939712	1695	1695	1695	1695	0
236	20230919	151800	90939712	1695	1696	1696	1695	399
237	20230919	151700	90263308	1696	1696	1696	1696	0
238	20230919	151600	90263308	1696	1696	1696	1696	0
239	20230919	151500	90263308	1696	1696	1696	1696	0
240	20230919	151400	90263308	1696	1702	1702	1696	2
241	20230919	151300	90259910	1695	1695	1695	1695	398
242	20230919	151200	89585300	1695	1695	1695	1695	0
243	20230919	151100	89585300	1695	1695	1695	1695	0
244	20230919	151000	89585300	1695	1695	1695	1695	1750
245	20230919	150900	86619050	1695	1695	1698	1695	95
246	20230919	150800	86457992	1695	1696	1696	1695	207
247	20230919	150700	86107124	1695	1695	1695	1695	0
248	20230919	150600	86107124	1695	1695	1695	1695	0
249	20230919	150500	86107124	1695	1695	1695	1695	0
250	20230919	150400	86107124	1695	1695	1695	1695	0
251	20230919	150300	86107124	1695	1695	1695	1695	0
252	20230919	150200	86107124	1695	1695	1695	1695	0
253	20230919	150100	86107124	1695	1695	1695	1695	0
254	20230919	150000	86107124	1695	1695	1695	1695	0
255	20230919	145900	86107124	1695	1695	1695	1695	0
256	20230919	145800	86107124	1695	1695	1695	1695	0
257	20230919	145700	86107124	1695	1695	1695	1695	0
258	20230919	145600	86107124	1695	1695	1695	1695	0
259	20230919	145500	86107124	1695	1695	1695	1695	0
260	20230919	145400	86107124	1695	1695	1695	1695	0
261	20230919	145300	86107124	1695	1695	1695	1695	0
262	20230919	145200	86107124	1695	1695	1695	1695	0
263	20230919	145100	86107124	1695	1695	1695	1695	0
264	20230919	145000	86107124	1695	1695	1695	1695	0
265	20230919	144900	86107124	1695	1695	1695	1695	0
266	20230919	144800	86107124	1695	1695	1695	1695	0
267	20230919	144700	86107124	1695	1695	1695	1695	0
268	20230919	144600	86107124	1695	1695	1695	1695	0
269	20230919	144500	86107124	1695	1695	1695	1695	0
270	20230919	144400	86107124	1695	1695	1695	1695	0
271	20230919	144300	86107124	1695	1695	1695	1695	0
272	20230919	144200	86107124	1695	1695	1695	1695	0
273	20230919	144100	86107124	1695	1695	1695	1695	0
274	20230919	144000	86107124	1695	1695	1695	1695	0
275	20230919	143900	86107124	1695	1695	1695	1695	0
276	20230919	143800	86107124	1695	1695	1695	1695	1
277	20230919	143700	86105429	1705	1705	1705	1705	0
278	20230919	143600	86105429	1705	1705	1705	1705	0
279	20230919	143500	86105429	1705	1705	1705	1705	0
280	20230919	143400	86105429	1705	1705	1705	1705	701
281	20230919	143300	84910224	1695	1695	1695	1695	0
282	20230919	143200	84910224	1695	1695	1695	1695	0
283	20230919	143100	84910224	1695	1695	1695	1695	0
284	20230919	143000	84910224	1695	1695	1695	1695	0
285	20230919	142900	84910224	1695	1695	1695	1695	0
286	20230919	142800	84910224	1695	1695	1695	1695	0
287	20230919	142700	84910224	1695	1695	1695	1695	0
288	20230919	142600	84910224	1695	1695	1695	1695	0
289	20230919	142500	84910224	1695	1695	1695	1695	0
290	20230919	142400	84910224	1695	1695	1695	1695	0
291	20230919	142300	84910224	1695	1695	1695	1695	0
292	20230919	142200	84910224	1695	1695	1695	1695	0
293	20230919	142100	84910224	1695	1695	1695	1695	0
294	20230919	142000	84910224	1695	1695	1695	1695	0
295	20230919	141900	84910224	1695	1695	1695	1695	0
296	20230919	141800	84910224	1695	1695	1695	1695	0
297	20230919	141700	84910224	1695	1695	1695	1695	0
298	20230919	141600	84910224	1695	1695	1695	1695	0
299	20230919	141500	84910224	1695	1695	1695	1695	20
300	20230919	141400	84876324	1695	1695	1695	1695	0
301	20230919	141300	84876324	1695	1695	1695	1695	0
302	20230919	141200	84876324	1695	1695	1695	1695	0
303	20230919	141100	84876324	1695	1695	1695	1695	0
304	20230919	141000	84876324	1695	1695	1695	1695	0
305	20230919	140900	84876324	1695	1695	1695	1695	0
306	20230919	140800	84876324	1695	1695	1695	1695	0
307	20230919	140700	84876324	1695	1695	1695	1695	0
308	20230919	140600	84876324	1695	1695	1695	1695	0
309	20230919	140500	84876324	1695	1695	1695	1695	0
310	20230919	140400	84876324	1695	1695	1695	1695	1
311	20230919	140300	84874629	1705	1705	1705	1705	0
312	20230919	140200	84874629	1705	1705	1705	1705	5
313	20230919	140100	84866104	1695	1695	1695	1695	0
314	20230919	140000	84866104	1695	1695	1695	1695	0
315	20230919	135900	84866104	1695	1695	1695	1695	0
316	20230919	135800	84866104	1695	1695	1695	1695	0
317	20230919	135700	84866104	1695	1695	1695	1695	0
318	20230919	135600	84866104	1695	1695	1695	1695	0
319	20230919	135500	84866104	1695	1695	1695	1695	0
320	20230919	135400	84866104	1695	1695	1695	1695	0
321	20230919	135300	84866104	1695	1695	1695	1695	0
322	20230919	135200	84866104	1695	1695	1695	1695	0
323	20230919	135100	84866104	1695	1695	1695	1695	0
324	20230919	135000	84866104	1695	1695	1695	1695	0
325	20230919	134900	84866104	1695	1695	1695	1695	0
326	20230919	134800	84866104	1695	1695	1695	1695	0
327	20230919	134700	84866104	1695	1695	1695	1695	0
328	20230919	134600	84866104	1695	1695	1695	1695	0
329	20230919	134500	84866104	1695	1695	1695	1695	0
330	20230919	134400	84866104	1695	1695	1695	1695	0
331	20230919	134300	84866104	1695	1695	1695	1695	0
332	20230919	134200	84866104	1695	1695	1695	1695	0
333	20230919	134100	84866104	1695	1695	1695	1695	0
334	20230919	134000	84866104	1695	1695	1695	1695	0
335	20230919	133900	84866104	1695	1695	1695	1695	0
336	20230919	133800	84866104	1695	1695	1695	1695	0
337	20230919	133700	84866104	1695	1695	1695	1695	0
338	20230919	133600	84866104	1695	1695	1695	1695	0
339	20230919	133500	84866104	1695	1695	1695	1695	0
340	20230919	133400	84866104	1695	1695	1695	1695	0
341	20230919	133300	84866104	1695	1695	1695	1695	0
342	20230919	133200	84866104	1695	1695	1695	1695	0
343	20230919	133100	84866104	1695	1695	1695	1695	0
344	20230919	133000	84866104	1695	1695	1695	1695	0
345	20230919	132900	84866104	1695	1695	1695	1695	0
346	20230919	132800	84866104	1695	1695	1695	1695	0
347	20230919	132700	84866104	1695	1695	1695	1695	0
348	20230919	132600	84866104	1695	1695	1695	1695	0
349	20230919	132500	84866104	1695	1695	1695	1695	0
350	20230919	132400	84866104	1695	1695	1695	1695	19
351	20230919	132300	84833899	1695	1695	1695	1695	0
352	20230919	132200	84833899	1695	1695	1695	1695	0
353	20230919	132100	84833899	1695	1695	1695	1695	0
354	20230919	132000	84833899	1695	1695	1695	1695	1
355	20230919	131900	84832204	1695	1695	1695	1695	0
356	20230919	131800	84832204	1695	1695	1695	1695	0
357	20230919	131700	84832204	1695	1695	1695	1695	0
358	20230919	131600	84832204	1695	1695	1695	1695	0
359	20230919	131500	84832204	1695	1695	1695	1695	0
360	20230919	131400	84832204	1695	1695	1695	1695	0
361	20230919	131300	84832204	1695	1695	1695	1695	0
362	20230919	131200	84832204	1695	1695	1695	1695	0
363	20230919	131100	84832204	1695	1695	1695	1695	0
364	20230919	131000	84832204	1695	1695	1695	1695	0
365	20230919	130900	84832204	1695	1695	1695	1695	0
366	20230919	130800	84832204	1695	1695	1695	1695	0
367	20230919	130700	84832204	1695	1695	1695	1695	0
368	20230919	130600	84832204	1695	1695	1695	1695	0
369	20230919	130500	84832204	1695	1695	1695	1695	0
370	20230919	130400	84832204	1695	1695	1695	1695	0
371	20230919	130300	84832204	1695	1695	1695	1695	0
372	20230919	130200	84832204	1695	1695	1695	1695	0
373	20230919	130100	84832204	1695	1695	1695	1695	0
374	20230919	130000	84832204	1695	1695	1695	1695	0
375	20230919	125900	84832204	1695	1695	1695	1695	0
376	20230919	125800	84832204	1695	1695	1695	1695	0
377	20230919	125700	84832204	1695	1695	1695	1695	0
378	20230919	125600	84832204	1695	1695	1695	1695	0
379	20230919	125500	84832204	1695	1695	1695	1695	0
380	20230919	125400	84832204	1695	1695	1695	1695	0
381	20230919	125300	84832204	1695	1695	1695	1695	0
382	20230919	125200	84832204	1695	1700	1700	1695	2254
383	20230919	125100	81010974	1697	1697	1697	1697	0
384	20230919	125000	81010974	1697	1697	1697	1697	0
385	20230919	124900	81010974	1697	1697	1697	1697	0
386	20230919	124800	81010974	1697	1697	1697	1697	0
387	20230919	124700	81010974	1697	1697	1697	1697	0
388	20230919	124600	81010974	1697	1697	1697	1697	0
389	20230919	124500	81010974	1697	1697	1697	1697	0
390	20230919	124400	81010974	1697	1697	1697	1697	0
391	20230919	124300	81010974	1697	1697	1697	1697	0
392	20230919	124200	81010974	1697	1697	1697	1697	0
393	20230919	124100	81010974	1697	1697	1697	1697	0
394	20230919	124000	81010974	1697	1697	1697	1697	0
395	20230919	123900	81010974	1697	1697	1697	1697	0
396	20230919	123800	81010974	1697	1697	1697	1697	0
397	20230919	123700	81010974	1697	1697	1697	1697	0
398	20230919	123600	81010974	1697	1697	1697	1697	0
399	20230919	123500	81010974	1697	1697	1697	1697	1
400	20230919	123400	81009277	1704	1704	1704	1704	30
401	20230919	123300	80958157	1695	1695	1695	1695	0
402	20230919	123200	80958157	1695	1695	1695	1695	0
403	20230919	123100	80958157	1695	1695	1695	1695	0
404	20230919	123000	80958157	1695	1695	1695	1695	0
405	20230919	122900	80958157	1695	1695	1695	1695	0
406	20230919	122800	80958157	1695	1695	1695	1695	0
407	20230919	122700	80958157	1695	1695	1695	1695	0
408	20230919	122600	80958157	1695	1695	1695	1695	0
409	20230919	122500	80958157	1695	1696	1696	1695	5000
410	20230919	122400	72483035	1696	1696	1696	1696	1
411	20230919	122300	72481339	1706	1706	1706	1706	0
412	20230919	122200	72481339	1706	1706	1706	1706	0
413	20230919	122100	72481339	1706	1706	1706	1706	0
414	20230919	122000	72481339	1706	1706	1706	1706	0
415	20230919	121900	72481339	1706	1706	1706	1706	0
416	20230919	121800	72481339	1706	1706	1706	1706	0
417	20230919	121700	72481339	1706	1699	1706	1699	94
418	20230919	121600	72321556	1695	1695	1695	1695	0
419	20230919	121500	72321556	1695	1695	1695	1695	0
420	20230919	121400	72321556	1695	1695	1695	1695	0
421	20230919	121300	72321556	1695	1695	1695	1695	0
422	20230919	121200	72321556	1695	1695	1695	1695	0
423	20230919	121100	72321556	1695	1695	1695	1695	0
424	20230919	121000	72321556	1695	1695	1695	1695	0
425	20230919	120900	72321556	1695	1695	1695	1695	0
426	20230919	120800	72321556	1695	1695	1695	1695	0
427	20230919	120700	72321556	1695	1695	1695	1695	0
428	20230919	120600	72321556	1695	1695	1695	1695	0
429	20230919	120500	72321556	1695	1695	1695	1695	0
430	20230919	120400	72321556	1695	1695	1695	1695	0
431	20230919	120300	72321556	1695	1696	1696	1695	1638
432	20230919	120200	69545123	1695	1699	1699	1695	101
433	20230919	120100	69373528	1695	1695	1695	1695	0
434	20230919	120000	69373528	1695	1695	1695	1695	0
435	20230919	115900	69373528	1695	1695	1695	1695	0
436	20230919	115800	69373528	1695	1695	1695	1695	119
437	20230919	115700	69171823	1695	1695	1695	1695	0
438	20230919	115600	69171823	1695	1695	1695	1695	0
439	20230919	115500	69171823	1695	1695	1695	1695	0
440	20230919	115400	69171823	1695	1695	1695	1695	0
441	20230919	115300	69171823	1695	1695	1695	1695	0
442	20230919	115200	69171823	1695	1695	1695	1695	0
443	20230919	115100	69171823	1695	1695	1695	1695	0
444	20230919	115000	69171823	1695	1695	1695	1695	0
445	20230919	114900	69171823	1695	1695	1695	1695	0
446	20230919	114800	69171823	1695	1695	1695	1695	0
447	20230919	114700	69171823	1695	1695	1695	1695	0
448	20230919	114600	69171823	1695	1695	1695	1695	1
449	20230919	114500	69170128	1701	1701	1701	1701	24
450	20230919	114400	69129304	1695	1696	1696	1695	353
451	20230919	114300	68530866	1696	1696	1696	1696	0
452	20230919	114200	68530866	1696	1696	1696	1696	0
453	20230919	114100	68530866	1696	1696	1696	1696	0
454	20230919	114000	68530866	1696	1696	1696	1696	0
455	20230919	113900	68530866	1696	1696	1696	1696	0
456	20230919	113800	68530866	1696	1696	1696	1696	0
457	20230919	113700	68530866	1696	1696	1696	1696	0
458	20230919	113600	68530866	1696	1696	1696	1696	1
459	20230919	113500	68529170	1703	1696	1703	1696	6
460	20230919	113400	68518963	1704	1703	1704	1703	4
461	20230919	113300	68512150	1704	1704	1705	1704	76
462	20230919	113200	68382643	1697	1697	1697	1697	23
463	20230919	113100	68343612	1696	1696	1696	1696	1
464	20230919	113000	68341916	1697	1697	1697	1697	10
465	20230919	112900	68324946	1697	1697	1697	1697	5
466	20230919	112800	68316461	1697	1697	1697	1697	0
467	20230919	112700	68316461	1697	1699	1699	1697	684
468	20230919	112600	67154354	1699	1699	1699	1699	0
469	20230919	112500	67154354	1699	1699	1699	1699	0
470	20230919	112400	67154354	1699	1699	1699	1699	0
471	20230919	112300	67154354	1699	1699	1699	1699	0
472	20230919	112200	67154354	1699	1699	1699	1699	0
473	20230919	112100	67154354	1699	1699	1699	1699	0
474	20230919	112000	67154354	1699	1699	1699	1699	0
475	20230919	111900	67154354	1699	1699	1699	1699	0
476	20230919	111800	67154354	1699	1700	1700	1699	5000
477	20230919	111700	58659154	1699	1700	1700	1699	7121
478	20230919	111600	46560455	1699	1699	1699	1699	0
479	20230919	111500	46560455	1699	1701	1701	1699	5295
480	20230919	111400	37562709	1701	1701	1701	1701	0
481	20230919	111300	37562709	1701	1701	1701	1701	0
482	20230919	111200	37562709	1701	1701	1701	1701	0
483	20230919	111100	37562709	1701	1701	1701	1701	0
484	20230919	111000	37562709	1701	1701	1701	1701	0
485	20230919	110900	37562709	1701	1701	1701	1701	0
486	20230919	110800	37562709	1701	1701	1701	1701	1
487	20230919	110700	37561008	1701	1701	1701	1701	0
488	20230919	110600	37561008	1701	1701	1701	1701	0
489	20230919	110500	37561008	1701	1701	1701	1701	0
490	20230919	110400	37561008	1701	1701	1701	1701	2
491	20230919	110300	37557606	1710	1710	1710	1710	0
492	20230919	110200	37557606	1710	1709	1710	1709	500
493	20230919	110100	36702981	1710	1710	1710	1710	0
494	20230919	110000	36702981	1710	1710	1710	1710	0
495	20230919	105900	36702981	1710	1710	1710	1710	0
496	20230919	105800	36702981	1710	1710	1710	1710	0
497	20230919	105700	36702981	1710	1710	1710	1710	0
498	20230919	105600	36702981	1710	1710	1710	1710	0
499	20230919	105500	36702981	1710	1710	1710	1710	0
500	20230919	105400	36702981	1710	1710	1710	1710	500
501	20230919	105300	35847981	1711	1711	1711	1711	0
502	20230919	105200	35847981	1711	1709	1711	1709	5
503	20230919	105100	35839432	1710	1710	1710	1710	0
504	20230919	105000	35839432	1710	1710	1710	1710	50
505	20230919	104900	35753932	1710	1710	1710	1710	0
506	20230919	104800	35753932	1710	1710	1710	1710	0
507	20230919	104700	35753932	1710	1710	1710	1710	0
508	20230919	104600	35753932	1710	1710	1710	1710	0
509	20230919	104500	35753932	1710	1710	1710	1710	1
510	20230919	104400	35752222	1699	1699	1699	1699	0
511	20230919	104300	35752222	1699	1699	1699	1699	0
512	20230919	104200	35752222	1699	1701	1701	1699	5800
513	20230919	104100	25897002	1712	1712	1712	1712	0
514	20230919	104000	25897002	1712	1712	1712	1712	0
515	20230919	103900	25897002	1712	1712	1712	1712	0
516	20230919	103800	25897002	1712	1712	1712	1712	0
517	20230919	103700	25897002	1712	1712	1712	1712	0
518	20230919	103600	25897002	1712	1712	1712	1712	0
519	20230919	103500	25897002	1712	1712	1712	1712	0
520	20230919	103400	25897002	1712	1702	1712	1702	7
521	20230919	103300	25885078	1712	1712	1712	1712	0
522	20230919	103200	25885078	1712	1712	1712	1712	0
523	20230919	103100	25885078	1712	1712	1712	1712	0
524	20230919	103000	25885078	1712	1712	1712	1712	0
525	20230919	102900	25885078	1712	1712	1712	1712	0
526	20230919	102800	25885078	1712	1712	1712	1711	6
527	20230919	102700	25874807	1713	1715	1715	1713	2
528	20230919	102600	25871379	1703	1705	1717	1703	24
529	20230919	102500	25830413	1704	1707	1717	1687	2024
530	20230919	102400	22402542	1707	1706	1707	1706	10
531	20230919	102300	22385476	1706	1706	1706	1706	2
532	20230919	102200	22382064	1694	1702	1703	1694	3318
533	20230919	102100	16750571	1702	1711	1711	1702	1788
534	20230919	102000	13700021	1717	1717	1717	1717	0
535	20230919	101900	13700021	1717	1717	1717	1717	2
536	20230919	101800	13696587	1711	1711	1711	1711	0
537	20230919	101700	13696587	1711	1711	1711	1711	0
538	20230919	101600	13696587	1711	1713	1713	1711	684
539	20230919	101500	12525216	1713	1713	1713	1713	0
540	20230919	101400	12525216	1713	1713	1713	1713	3
541	20230919	101300	12520077	1714	1714	1714	1714	0
542	20230919	101200	12520077	1714	1714	1714	1714	0
543	20230919	101100	12520077	1714	1714	1714	1714	0
544	20230919	101000	12520077	1714	1714	1714	1714	0
545	20230919	100900	12520077	1714	1714	1714	1714	0
546	20230919	100800	12520077	1714	1714	1714	1714	0
547	20230919	100700	12520077	1714	1714	1714	1714	0
548	20230919	100600	12520077	1714	1714	1714	1714	0
549	20230919	100500	12520077	1714	1714	1714	1714	0
550	20230919	100400	12520077	1714	1714	1714	1714	47
551	20230919	100300	12439519	1714	1714	1714	1714	0
552	20230919	100200	12439519	1714	1714	1714	1714	0
553	20230919	100100	12439519	1714	1714	1714	1714	0
554	20230919	100000	12439519	1714	1714	1714	1714	0
555	20230919	095900	12439519	1714	1714	1714	1714	0
556	20230919	095800	12439519	1714	1714	1714	1714	0
557	20230919	095700	12439519	1714	1714	1714	1714	0
558	20230919	095600	12439519	1714	1714	1714	1714	0
559	20230919	095500	12439519	1714	1714	1714	1714	0
560	20230919	095400	12439519	1714	1715	1715	1714	1616
561	20230919	095300	9669685	1715	1715	1715	1715	0
562	20230919	095200	9669685	1715	1715	1715	1715	0
563	20230919	095100	9669685	1715	1715	1715	1715	0
564	20230919	095000	9669685	1715	1715	1715	1715	0
565	20230919	094900	9669685	1715	1715	1715	1715	0
566	20230919	094800	9669685	1715	1715	1715	1715	0
567	20230919	094700	9669685	1715	1715	1715	1715	800
568	20230919	094600	8297685	1719	1719	1719	1719	0
569	20230919	094500	8297685	1719	1719	1719	1719	30
570	20230919	094400	8246115	1716	1716	1716	1716	0
571	20230919	094300	8246115	1716	1716	1716	1716	0
572	20230919	094200	8246115	1716	1716	1716	1716	0
573	20230919	094100	8246115	1716	1716	1716	1716	0
574	20230919	094000	8246115	1716	1716	1716	1716	0
575	20230919	093900	8246115	1716	1716	1716	1716	952
576	20230919	093800	6612483	1717	1717	1717	1717	0
577	20230919	093700	6612483	1717	1717	1717	1717	0
578	20230919	093600	6612483	1717	1717	1717	1717	0
579	20230919	093500	6612483	1717	1717	1717	1717	0
580	20230919	093400	6612483	1717	1717	1717	1717	47
581	20230919	093300	6531784	1724	1724	1724	1724	1
582	20230919	093200	6530060	1717	1717	1717	1717	100
583	20230919	093100	6358360	1717	1717	1717	1717	0
584	20230919	093000	6358360	1717	1717	1717	1717	73
585	20230919	092900	6233019	1717	1717	1717	1717	31
586	20230919	092800	6179792	1716	1716	1716	1716	47
587	20230919	092700	6099140	1716	1716	1716	1716	0
588	20230919	092600	6099140	1716	1715	1716	1715	503
589	20230919	092500	5236492	1715	1715	1715	1715	0
590	20230919	092400	5236492	1715	1715	1715	1715	0
591	20230919	092300	5236492	1715	1715	1715	1715	1113
592	20230919	092200	3327697	1716	1716	1716	1716	0
593	20230919	092100	3327697	1716	1716	1716	1716	0
594	20230919	092000	3327697	1716	1716	1716	1716	83
595	20230919	091900	3185269	1716	1717	1717	1716	2
596	20230919	091800	3181836	1716	1716	1717	1716	17
597	20230919	091700	3152663	1716	1716	1716	1716	97
598	20230919	091600	2986211	1716	1716	1716	1716	0
599	20230919	091500	2986211	1716	1717	1717	1716	11
600	20230919	091400	2967327	1717	1717	1717	1717	0
601	20230919	091300	2967327	1717	1717	1717	1717	0
602	20230919	091200	2967327	1717	1717	1717	1717	1
603	20230919	091100	2965610	1717	1717	1717	1717	0
604	20230919	091000	2965610	1717	1717	1717	1717	1
605	20230919	090900	2963893	1715	1715	1715	1715	0
606	20230919	090800	2963893	1715	1717	1717	1715	709
607	20230919	090700	1747577	1718	1718	1718	1718	6
608	20230919	090600	1737269	1719	1719	1719	1719	7
609	20230919	090500	1725236	1720	1720	1720	1720	0
610	20230919	090400	1725236	1720	1720	1720	1720	0
611	20230919	090300	1725236	1720	1720	1720	1720	0
612	20230919	090200	1725236	1720	1722	1722	1720	18
613	20230919	090100	1694258	1723	1723	1723	1723	0
614	20230919	090000	1694258	1723	1736	1736	1723	976