KissMeData/013520/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	185300	50168771	1685	1685	1685	1685	473
3	20230918	185200	50168771	1685	1685	1685	1685	0
4	20230918	185100	50168771	1685	1685	1685	1685	0
5	20230918	185000	50168771	1685	1685	1685	1685	0
6	20230918	184900	50168771	1685	1685	1685	1685	0
7	20230918	184800	50168771	1685	1685	1685	1685	0
8	20230918	184700	50168771	1685	1685	1685	1685	0
9	20230918	184600	50168771	1685	1685	1685	1685	0
10	20230918	184500	50168771	1685	1685	1685	1685	0
11	20230918	184400	50168771	1685	1685	1685	1685	0
12	20230918	184300	50168771	1685	1685	1685	1685	0
13	20230918	184200	50168771	1685	1685	1685	1685	0
14	20230918	184100	50168771	1685	1685	1685	1685	0
15	20230918	184000	50168771	1685	1685	1685	1685	0
16	20230918	183900	50168771	1685	1685	1685	1685	0
17	20230918	183800	50168771	1685	1685	1685	1685	0
18	20230918	183700	50168771	1685	1685	1685	1685	0
19	20230918	183600	50168771	1685	1685	1685	1685	0
20	20230918	183500	50168771	1685	1685	1685	1685	0
21	20230918	183400	50168771	1685	1685	1685	1685	0
22	20230918	183300	50168771	1685	1685	1685	1685	0
23	20230918	183200	50168771	1685	1685	1685	1685	0
24	20230918	183100	50168771	1685	1685	1685	1685	0
25	20230918	183000	50168771	1685	1685	1685	1685	0
26	20230918	182900	50168771	1685	1685	1685	1685	0
27	20230918	182800	50168771	1685	1685	1685	1685	0
28	20230918	182700	50168771	1685	1685	1685	1685	0
29	20230918	182600	50168771	1685	1685	1685	1685	0
30	20230918	182500	50168771	1685	1685	1685	1685	0
31	20230918	182400	50168771	1685	1685	1685	1685	0
32	20230918	182300	50168771	1685	1685	1685	1685	473
33	20230918	182200	50168771	1685	1685	1685	1685	0
34	20230918	182100	50168771	1685	1685	1685	1685	0
35	20230918	182000	50168771	1685	1685	1685	1685	0
36	20230918	181900	50168771	1685	1685	1685	1685	0
37	20230918	181800	50168771	1685	1685	1685	1685	0
38	20230918	181700	50168771	1685	1685	1685	1685	0
39	20230918	181600	50168771	1685	1685	1685	1685	0
40	20230918	181500	50168771	1685	1685	1685	1685	0
41	20230918	181400	50168771	1685	1685	1685	1685	0
42	20230918	181300	50168771	1685	1685	1685	1685	0
43	20230918	181200	50168771	1685	1685	1685	1685	0
44	20230918	181100	50168771	1685	1685	1685	1685	0
45	20230918	181000	50168771	1685	1685	1685	1685	0
46	20230918	180900	50168771	1685	1685	1685	1685	0
47	20230918	180800	50168771	1685	1685	1685	1685	0
48	20230918	180700	50168771	1685	1685	1685	1685	0
49	20230918	180600	50168771	1685	1685	1685	1685	0
50	20230918	180500	50168771	1685	1685	1685	1685	0
51	20230918	180400	50168771	1685	1685	1685	1685	0
52	20230918	180300	50168771	1685	1685	1685	1685	0
53	20230918	180200	50168771	1685	1685	1685	1685	0
54	20230918	180100	50168771	1685	1685	1685	1685	0
55	20230918	180000	50168771	1685	1685	1685	1685	0
56	20230918	175900	50168771	1685	1685	1685	1685	0
57	20230918	175800	50168771	1685	1685	1685	1685	0
58	20230918	175700	50168771	1685	1685	1685	1685	0
59	20230918	175600	50168771	1685	1685	1685	1685	0
60	20230918	175500	50168771	1685	1685	1685	1685	0
61	20230918	175400	50168771	1685	1685	1685	1685	0
62	20230918	175300	50168771	1685	1685	1685	1685	473
63	20230918	175200	50168771	1685	1685	1685	1685	0
64	20230918	175100	50168771	1685	1685	1685	1685	0
65	20230918	175000	50168771	1685	1685	1685	1685	0
66	20230918	174900	50168771	1685	1685	1685	1685	0
67	20230918	174800	50168771	1685	1685	1685	1685	0
68	20230918	174700	50168771	1685	1685	1685	1685	0
69	20230918	174600	50168771	1685	1685	1685	1685	0
70	20230918	174500	50168771	1685	1685	1685	1685	0
71	20230918	174400	50168771	1685	1685	1685	1685	0
72	20230918	174300	50168771	1685	1685	1685	1685	0
73	20230918	174200	50168771	1685	1685	1685	1685	0
74	20230918	174100	50168771	1685	1685	1685	1685	0
75	20230918	174000	50168771	1685	1685	1685	1685	0
76	20230918	173900	50168771	1685	1685	1685	1685	0
77	20230918	173800	50168771	1685	1685	1685	1685	0
78	20230918	173700	50168771	1685	1685	1685	1685	0
79	20230918	173600	50168771	1685	1685	1685	1685	0
80	20230918	173500	50168771	1685	1685	1685	1685	0
81	20230918	173400	50168771	1685	1685	1685	1685	0
82	20230918	173300	50168771	1685	1685	1685	1685	0
83	20230918	173200	50168771	1685	1685	1685	1685	0
84	20230918	173100	50168771	1685	1685	1685	1685	0
85	20230918	173000	50168771	1685	1685	1685	1685	0
86	20230918	172900	50168771	1685	1685	1685	1685	0
87	20230918	172800	50168771	1685	1685	1685	1685	0
88	20230918	172700	50168771	1685	1685	1685	1685	0
89	20230918	172600	50168771	1685	1685	1685	1685	0
90	20230918	172500	50168771	1685	1685	1685	1685	0
91	20230918	172400	50168771	1685	1685	1685	1685	0
92	20230918	172300	50168771	1685	1685	1685	1685	473
93	20230918	172200	50168771	1685	1685	1685	1685	0
94	20230918	172100	50168771	1685	1685	1685	1685	0
95	20230918	172000	50168771	1685	1685	1685	1685	0
96	20230918	171900	50168771	1685	1685	1685	1685	0
97	20230918	171800	50168771	1685	1685	1685	1685	0
98	20230918	171700	50168771	1685	1685	1685	1685	0
99	20230918	171600	50168771	1685	1685	1685	1685	0
100	20230918	171500	50168771	1685	1685	1685	1685	0
101	20230918	171400	50168771	1685	1685	1685	1685	0
102	20230918	171300	50168771	1685	1685	1685	1685	0
103	20230918	171200	50168771	1685	1685	1685	1685	0
104	20230918	171100	50168771	1685	1685	1685	1685	0
105	20230918	171000	50168771	1685	1685	1685	1685	0
106	20230918	170900	50168771	1685	1685	1685	1685	0
107	20230918	170800	50168771	1685	1685	1685	1685	0
108	20230918	170700	50168771	1685	1685	1685	1685	0
109	20230918	170600	50168771	1685	1685	1685	1685	0
110	20230918	170500	50168771	1685	1685	1685	1685	0
111	20230918	170400	50168771	1685	1685	1685	1685	0
112	20230918	170300	50168771	1685	1685	1685	1685	0
113	20230918	170200	50168771	1685	1685	1685	1685	0
114	20230918	170100	50168771	1685	1685	1685	1685	0
115	20230918	170000	50168771	1685	1685	1685	1685	0
116	20230918	165900	50168771	1685	1685	1685	1685	0
117	20230918	165800	50168771	1685	1685	1685	1685	0
118	20230918	165700	50168771	1685	1685	1685	1685	0
119	20230918	165600	50168771	1685	1685	1685	1685	0
120	20230918	165500	50168771	1685	1685	1685	1685	0
121	20230918	165400	50168771	1685	1685	1685	1685	0
122	20230918	165300	50168771	1685	1685	1685	1685	473
123	20230918	165200	50168771	1685	1685	1685	1685	0
124	20230918	165100	50168771	1685	1685	1685	1685	0
125	20230918	165000	50168771	1685	1685	1685	1685	0
126	20230918	164900	50168771	1685	1685	1685	1685	0
127	20230918	164800	50168771	1685	1685	1685	1685	0
128	20230918	164700	50168771	1685	1685	1685	1685	0
129	20230918	164600	50168771	1685	1685	1685	1685	0
130	20230918	164500	50168771	1685	1685	1685	1685	0
131	20230918	164400	50168771	1685	1685	1685	1685	0
132	20230918	164300	50168771	1685	1685	1685	1685	0
133	20230918	164200	50168771	1685	1685	1685	1685	0
134	20230918	164100	50168771	1685	1685	1685	1685	0
135	20230918	164000	50168771	1685	1685	1685	1685	0
136	20230918	163900	50168771	1685	1685	1685	1685	0
137	20230918	163800	50168771	1685	1685	1685	1685	0
138	20230918	163700	50168771	1685	1685	1685	1685	0
139	20230918	163600	50168771	1685	1685	1685	1685	0
140	20230918	163500	50168771	1685	1685	1685	1685	0
141	20230918	163400	50168771	1685	1685	1685	1685	0
142	20230918	163300	50168771	1685	1685	1685	1685	0
143	20230918	163200	50168771	1685	1685	1685	1685	0
144	20230918	163100	50168771	1685	1685	1685	1685	0
145	20230918	163000	50168771	1685	1685	1685	1685	0
146	20230918	162900	50168771	1685	1685	1685	1685	0
147	20230918	162800	50168771	1685	1685	1685	1685	0
148	20230918	162700	50168771	1685	1685	1685	1685	0
149	20230918	162600	50168771	1685	1685	1685	1685	0
150	20230918	162500	50168771	1685	1685	1685	1685	0
151	20230918	162400	50168771	1685	1685	1685	1685	0
152	20230918	162300	50168771	1685	1685	1685	1685	473
153	20230918	162200	50168771	1685	1685	1685	1685	0
154	20230918	162100	50168771	1685	1685	1685	1685	0
155	20230918	162000	50168771	1685	1685	1685	1685	0
156	20230918	161900	50168771	1685	1685	1685	1685	0
157	20230918	161800	50168771	1685	1685	1685	1685	0
158	20230918	161700	50168771	1685	1685	1685	1685	0
159	20230918	161600	50168771	1685	1685	1685	1685	0
160	20230918	161500	50168771	1685	1685	1685	1685	0
161	20230918	161400	50168771	1685	1685	1685	1685	0
162	20230918	161300	50168771	1685	1685	1685	1685	0
163	20230918	161200	50168771	1685	1685	1685	1685	0
164	20230918	161100	50168771	1685	1685	1685	1685	0
165	20230918	161000	50168771	1685	1685	1685	1685	0
166	20230918	160900	50168771	1685	1685	1685	1685	0
167	20230918	160800	50168771	1685	1685	1685	1685	0
168	20230918	160700	50168771	1685	1685	1685	1685	0
169	20230918	160600	50168771	1685	1685	1685	1685	0
170	20230918	160500	50168771	1685	1685	1685	1685	0
171	20230918	160400	50168771	1685	1685	1685	1685	0
172	20230918	160300	50168771	1685	1685	1685	1685	0
173	20230918	160200	50168771	1685	1685	1685	1685	0
174	20230918	160100	50168771	1685	1685	1685	1685	0
175	20230918	160000	50168771	1685	1685	1685	1685	0
176	20230918	155900	50168771	1685	1685	1685	1685	0
177	20230918	155800	50168771	1685	1685	1685	1685	0
178	20230918	155700	50168771	1685	1685	1685	1685	0
179	20230918	155600	50168771	1685	1685	1685	1685	0
180	20230918	155500	50168771	1685	1685	1685	1685	0
181	20230918	155400	50168771	1685	1685	1685	1685	0
182	20230918	155300	50168771	1685	1685	1685	1685	473
183	20230918	155200	50168771	1685	1685	1685	1685	0
184	20230918	155100	50168771	1685	1685	1685	1685	0
185	20230918	155000	50168771	1685	1685	1685	1685	0
186	20230918	154900	50168771	1685	1685	1685	1685	0
187	20230918	154800	50168771	1685	1685	1685	1685	0
188	20230918	154700	50168771	1685	1685	1685	1685	0
189	20230918	154600	50168771	1685	1685	1685	1685	0
190	20230918	154500	50168771	1685	1685	1685	1685	0
191	20230918	154400	50168771	1685	1685	1685	1685	0
192	20230918	154300	50168771	1685	1685	1685	1685	0
193	20230918	154200	50168771	1685	1685	1685	1685	0
194	20230918	154100	50168771	1685	1685	1685	1685	0
195	20230918	154000	50168771	1685	1685	1685	1685	0
196	20230918	153900	50168771	1685	1685	1685	1685	0
197	20230918	153800	50168771	1685	1685	1685	1685	0
198	20230918	153700	50168771	1685	1685	1685	1685	0
199	20230918	153600	50168771	1685	1685	1685	1685	0
200	20230918	153500	50168771	1685	1685	1685	1685	0
201	20230918	153400	50168771	1685	1685	1685	1685	0
202	20230918	153300	50168771	1685	1685	1685	1685	0
203	20230918	153200	50168771	1685	1685	1685	1685	0
204	20230918	153100	50168771	1685	1685	1685	1685	0
205	20230918	153000	50168771	1685	1685	1685	1685	473
206	20230918	152900	49371766	1686	1686	1686	1686	0
207	20230918	152800	49371766	1686	1686	1686	1686	0
208	20230918	152700	49371766	1686	1686	1686	1686	0
209	20230918	152600	49371766	1686	1686	1686	1686	0
210	20230918	152500	49371766	1686	1686	1686	1686	0
211	20230918	152400	49371766	1686	1686	1686	1686	0
212	20230918	152300	49371766	1686	1686	1686	1686	0
213	20230918	152200	49371766	1686	1686	1686	1686	0
214	20230918	152100	49371766	1686	1686	1686	1686	0
215	20230918	152000	49371766	1686	1686	1686	1686	0
216	20230918	151900	49371766	1686	1682	1686	1682	2
217	20230918	151800	49368398	1686	1686	1686	1686	0
218	20230918	151700	49368398	1686	1686	1686	1686	1
219	20230918	151600	49366712	1682	1682	1682	1682	35
220	20230918	151500	49307842	1686	1686	1686	1686	100
221	20230918	151400	49139242	1682	1682	1682	1682	0
222	20230918	151300	49139242	1682	1682	1682	1682	0
223	20230918	151200	49139242	1682	1682	1682	1682	26
224	20230918	151100	49095510	1682	1682	1682	1682	0
225	20230918	151000	49095510	1682	1682	1682	1682	30
226	20230918	150900	49045050	1682	1682	1682	1682	0
227	20230918	150800	49045050	1682	1682	1682	1682	0
228	20230918	150700	49045050	1682	1682	1682	1682	0
229	20230918	150600	49045050	1682	1682	1682	1682	18
230	20230918	150500	49014774	1682	1682	1682	1682	23
231	20230918	150400	48976088	1682	1682	1682	1682	0
232	20230918	150300	48976088	1682	1682	1682	1682	1
233	20230918	150200	48974406	1682	1682	1682	1682	0
234	20230918	150100	48974406	1682	1682	1682	1682	26
235	20230918	150000	48930674	1682	1683	1686	1682	506
236	20230918	145900	48077955	1684	1684	1684	1684	1
237	20230918	145800	48076271	1685	1685	1685	1685	0
238	20230918	145700	48076271	1685	1685	1685	1685	0
239	20230918	145600	48076271	1685	1685	1685	1685	0
240	20230918	145500	48076271	1685	1685	1685	1685	1
241	20230918	145400	48074586	1687	1687	1687	1687	0
242	20230918	145300	48074586	1687	1687	1687	1687	0
243	20230918	145200	48074586	1687	1687	1687	1687	0
244	20230918	145100	48074586	1687	1687	1687	1687	1
245	20230918	145000	48072899	1687	1687	1687	1687	0
246	20230918	144900	48072899	1687	1687	1687	1687	0
247	20230918	144800	48072899	1687	1687	1687	1687	0
248	20230918	144700	48072899	1687	1687	1687	1687	0
249	20230918	144600	48072899	1687	1687	1687	1687	0
250	20230918	144500	48072899	1687	1687	1687	1687	2
251	20230918	144400	48069525	1687	1687	1687	1687	0
252	20230918	144300	48069525	1687	1687	1687	1687	0
253	20230918	144200	48069525	1687	1686	1687	1686	60
254	20230918	144100	47968351	1686	1686	1686	1686	0
255	20230918	144000	47968351	1686	1686	1686	1686	0
256	20230918	143900	47968351	1686	1686	1686	1686	2
257	20230918	143800	47964979	1686	1686	1686	1686	0
258	20230918	143700	47964979	1686	1686	1686	1686	1
259	20230918	143600	47963293	1678	1685	1685	1678	2703
260	20230918	143500	43427239	1687	1687	1687	1687	0
261	20230918	143400	43427239	1687	1687	1687	1687	0
262	20230918	143300	43427239	1687	1687	1687	1687	0
263	20230918	143200	43427239	1687	1687	1687	1687	1
264	20230918	143100	43425552	1687	1687	1687	1687	0
265	20230918	143000	43425552	1687	1685	1687	1685	2
266	20230918	142900	43422180	1687	1687	1687	1687	0
267	20230918	142800	43422180	1687	1687	1687	1687	1
268	20230918	142700	43420493	1688	1688	1688	1688	0
269	20230918	142600	43420493	1688	1688	1688	1688	2
270	20230918	142500	43417117	1688	1688	1688	1688	1
271	20230918	142400	43415429	1680	1685	1685	1680	1000
272	20230918	142300	41734644	1688	1688	1688	1688	0
273	20230918	142200	41734644	1688	1688	1688	1688	20
274	20230918	142100	41700884	1685	1685	1685	1685	47
275	20230918	142000	41621689	1685	1685	1685	1685	0
276	20230918	141900	41621689	1685	1685	1685	1685	1
277	20230918	141800	41620004	1685	1685	1685	1685	0
278	20230918	141700	41620004	1685	1685	1685	1685	24
279	20230918	141600	41579564	1685	1685	1685	1685	0
280	20230918	141500	41579564	1685	1685	1685	1685	0
281	20230918	141400	41579564	1685	1684	1685	1684	1630
282	20230918	141300	38834514	1684	1682	1684	1682	1053
283	20230918	141200	37062417	1682	1682	1682	1682	0
284	20230918	141100	37062417	1682	1682	1682	1682	30
285	20230918	141000	37011957	1676	1676	1676	1676	500
286	20230918	140900	36173957	1676	1676	1676	1676	200
287	20230918	140800	35838757	1682	1682	1682	1682	0
288	20230918	140700	35838757	1682	1682	1682	1682	33
289	20230918	140600	35783251	1676	1676	1676	1676	24
290	20230918	140500	35743027	1676	1676	1676	1676	0
291	20230918	140400	35743027	1676	1676	1676	1676	1378
292	20230918	140300	33433499	1677	1677	1677	1677	102
293	20230918	140200	33262445	1684	1684	1684	1684	1
294	20230918	140100	33260761	1684	1679	1684	1677	2504
295	20230918	140000	29060494	1679	1681	1684	1679	5549
296	20230918	135900	19737449	1684	1684	1684	1684	0
297	20230918	135800	19737449	1684	1684	1684	1684	0
298	20230918	135700	19737449	1684	1684	1684	1684	0
299	20230918	135600	19737449	1684	1683	1684	1683	2
300	20230918	135500	19734082	1681	1681	1681	1681	1
301	20230918	135400	19732401	1681	1681	1681	1681	30
302	20230918	135300	19681971	1685	1685	1685	1685	0
303	20230918	135200	19681971	1685	1685	1685	1685	0
304	20230918	135100	19681971	1685	1685	1685	1685	0
305	20230918	135000	19681971	1685	1685	1685	1685	0
306	20230918	134900	19681971	1685	1685	1685	1685	0
307	20230918	134800	19681971	1685	1685	1685	1685	0
308	20230918	134700	19681971	1685	1685	1685	1685	0
309	20230918	134600	19681971	1685	1685	1685	1685	0
310	20230918	134500	19681971	1685	1685	1685	1685	0
311	20230918	134400	19681971	1685	1685	1685	1685	1
312	20230918	134300	19680286	1685	1685	1685	1685	0
313	20230918	134200	19680286	1685	1685	1685	1685	91
314	20230918	134100	19526951	1685	1685	1685	1685	0
315	20230918	134000	19526951	1685	1685	1685	1685	0
316	20230918	133900	19526951	1685	1685	1685	1685	0
317	20230918	133800	19526951	1685	1685	1685	1685	0
318	20230918	133700	19526951	1685	1685	1685	1685	0
319	20230918	133600	19526951	1685	1685	1685	1685	0
320	20230918	133500	19526951	1685	1685	1685	1685	0
321	20230918	133400	19526951	1685	1685	1685	1685	0
322	20230918	133300	19526951	1685	1685	1685	1685	0
323	20230918	133200	19526951	1685	1685	1685	1685	0
324	20230918	133100	19526951	1685	1685	1685	1685	0
325	20230918	133000	19526951	1685	1685	1685	1685	24
326	20230918	132900	19486511	1685	1685	1685	1685	0
327	20230918	132800	19486511	1685	1686	1686	1685	480
328	20230918	132700	18677629	1688	1688	1688	1688	0
329	20230918	132600	18677629	1688	1688	1688	1688	0
330	20230918	132500	18677629	1688	1688	1688	1688	0
331	20230918	132400	18677629	1688	1688	1688	1688	0
332	20230918	132300	18677629	1688	1687	1688	1687	20
333	20230918	132200	18643879	1688	1688	1688	1688	0
334	20230918	132100	18643879	1688	1688	1688	1688	0
335	20230918	132000	18643879	1688	1688	1688	1688	0
336	20230918	131900	18643879	1688	1688	1688	1688	0
337	20230918	131800	18643879	1688	1688	1688	1688	0
338	20230918	131700	18643879	1688	1688	1688	1688	0
339	20230918	131600	18643879	1688	1688	1688	1688	0
340	20230918	131500	18643879	1688	1688	1688	1688	0
341	20230918	131400	18643879	1688	1688	1688	1688	0
342	20230918	131300	18643879	1688	1688	1688	1688	0
343	20230918	131200	18643879	1688	1688	1688	1688	0
344	20230918	131100	18643879	1688	1688	1688	1688	0
345	20230918	131000	18643879	1688	1688	1688	1688	0
346	20230918	130900	18643879	1688	1688	1688	1688	0
347	20230918	130800	18643879	1688	1688	1688	1688	0
348	20230918	130700	18643879	1688	1688	1688	1688	38
349	20230918	130600	18579735	1688	1688	1688	1688	0
350	20230918	130500	18579735	1688	1688	1688	1688	0
351	20230918	130400	18579735	1688	1688	1688	1688	5
352	20230918	130300	18571295	1688	1685	1688	1685	26
353	20230918	130200	18527479	1685	1686	1686	1685	1000
354	20230918	130100	16842429	1688	1688	1688	1688	0
355	20230918	130000	16842429	1688	1688	1688	1688	0
356	20230918	125900	16842429	1688	1688	1688	1688	0
357	20230918	125800	16842429	1688	1688	1688	1688	14
358	20230918	125700	16818797	1688	1688	1688	1688	10
359	20230918	125600	16801917	1688	1688	1688	1688	0
360	20230918	125500	16801917	1688	1688	1688	1688	0
361	20230918	125400	16801917	1688	1688	1688	1688	24
362	20230918	125300	16761405	1688	1687	1688	1687	530
363	20230918	125200	15867037	1686	1685	1686	1685	173
364	20230918	125100	15575418	1680	1680	1680	1680	24
365	20230918	125000	15535098	1679	1679	1679	1679	0
366	20230918	124900	15535098	1679	1679	1679	1679	0
367	20230918	124800	15535098	1679	1679	1679	1679	24
368	20230918	124700	15494802	1679	1679	1679	1679	0
369	20230918	124600	15494802	1679	1679	1679	1679	0
370	20230918	124500	15494802	1679	1679	1679	1679	24
371	20230918	124400	15454506	1679	1679	1679	1679	0
372	20230918	124300	15454506	1679	1679	1679	1679	0
373	20230918	124200	15454506	1679	1684	1684	1679	524
374	20230918	124100	14574605	1679	1679	1679	1679	0
375	20230918	124000	14574605	1679	1679	1679	1679	0
376	20230918	123900	14574605	1679	1679	1679	1679	24
377	20230918	123800	14534309	1679	1679	1679	1679	0
378	20230918	123700	14534309	1679	1679	1679	1679	0
379	20230918	123600	14534309	1679	1679	1679	1679	24
380	20230918	123500	14494013	1679	1679	1679	1679	0
381	20230918	123400	14494013	1679	1679	1679	1679	0
382	20230918	123300	14494013	1679	1679	1679	1679	24
383	20230918	123200	14453717	1679	1679	1679	1679	0
384	20230918	123100	14453717	1679	1679	1679	1679	0
385	20230918	123000	14453717	1679	1679	1679	1679	24
386	20230918	122900	14413421	1679	1679	1679	1679	0
387	20230918	122800	14413421	1679	1679	1679	1679	0
388	20230918	122700	14413421	1679	1679	1679	1679	24
389	20230918	122600	14373125	1679	1679	1679	1679	0
390	20230918	122500	14373125	1679	1679	1679	1679	0
391	20230918	122400	14373125	1679	1679	1679	1679	24
392	20230918	122300	14332829	1679	1679	1679	1679	0
393	20230918	122200	14332829	1679	1679	1679	1679	57
394	20230918	122100	14237126	1679	1679	1679	1679	54
395	20230918	122000	14146460	1679	1679	1679	1679	0
396	20230918	121900	14146460	1679	1679	1679	1679	0
397	20230918	121800	14146460	1679	1679	1679	1679	34
398	20230918	121700	14089374	1679	1679	1679	1679	0
399	20230918	121600	14089374	1679	1679	1679	1679	0
400	20230918	121500	14089374	1679	1679	1679	1679	2
401	20230918	121400	14086016	1685	1685	1685	1685	35
402	20230918	121300	14027041	1686	1686	1686	1686	0
403	20230918	121200	14027041	1686	1686	1686	1686	0
404	20230918	121100	14027041	1686	1686	1686	1686	0
405	20230918	121000	14027041	1686	1686	1686	1686	0
406	20230918	120900	14027041	1686	1686	1686	1686	0
407	20230918	120800	14027041	1686	1686	1686	1686	0
408	20230918	120700	14027041	1686	1686	1686	1686	0
409	20230918	120600	14027041	1686	1686	1686	1686	0
410	20230918	120500	14027041	1686	1686	1686	1686	0
411	20230918	120400	14027041	1686	1686	1686	1686	0
412	20230918	120300	14027041	1686	1686	1686	1686	0
413	20230918	120200	14027041	1686	1686	1686	1686	0
414	20230918	120100	14027041	1686	1686	1686	1686	0
415	20230918	120000	14027041	1686	1686	1686	1686	16
416	20230918	115900	14000065	1686	1686	1686	1686	0
417	20230918	115800	14000065	1686	1686	1686	1686	0
418	20230918	115700	14000065	1686	1686	1686	1686	37
419	20230918	115600	13937683	1686	1686	1686	1686	0
420	20230918	115500	13937683	1686	1686	1686	1686	0
421	20230918	115400	13937683	1686	1686	1686	1686	11
422	20230918	115300	13919137	1686	1685	1686	1685	52
423	20230918	115200	13831493	1685	1685	1685	1685	0
424	20230918	115100	13831493	1685	1685	1685	1685	0
425	20230918	115000	13831493	1685	1685	1685	1685	100
426	20230918	114900	13662993	1679	1679	1679	1679	0
427	20230918	114800	13662993	1679	1679	1679	1679	24
428	20230918	114700	13622697	1679	1679	1679	1679	0
429	20230918	114600	13622697	1679	1679	1679	1679	0
430	20230918	114500	13622697	1679	1679	1679	1679	24
431	20230918	114400	13582401	1679	1679	1679	1679	0
432	20230918	114300	13582401	1679	1679	1679	1679	0
433	20230918	114200	13582401	1679	1679	1679	1679	24
434	20230918	114100	13542105	1679	1679	1679	1679	0
435	20230918	114000	13542105	1679	1679	1679	1679	250
436	20230918	113900	13122355	1686	1686	1686	1686	0
437	20230918	113800	13122355	1686	1686	1686	1686	19
438	20230918	113700	13090321	1688	1688	1688	1688	0
439	20230918	113600	13090321	1688	1688	1688	1688	0
440	20230918	113500	13090321	1688	1688	1688	1688	0
441	20230918	113400	13090321	1688	1688	1688	1688	5
442	20230918	113300	13081881	1688	1688	1688	1688	0
443	20230918	113200	13081881	1688	1688	1688	1688	0
444	20230918	113100	13081881	1688	1688	1688	1688	0
445	20230918	113000	13081881	1688	1688	1688	1688	0
446	20230918	112900	13081881	1688	1688	1688	1688	0
447	20230918	112800	13081881	1688	1688	1688	1688	0
448	20230918	112700	13081881	1688	1688	1688	1688	0
449	20230918	112600	13081881	1688	1688	1688	1688	0
450	20230918	112500	13081881	1688	1688	1688	1688	0
451	20230918	112400	13081881	1688	1688	1688	1688	0
452	20230918	112300	13081881	1688	1688	1688	1688	0
453	20230918	112200	13081881	1688	1688	1688	1688	0
454	20230918	112100	13081881	1688	1688	1688	1688	0
455	20230918	112000	13081881	1688	1688	1688	1688	0
456	20230918	111900	13081881	1688	1688	1688	1688	0
457	20230918	111800	13081881	1688	1688	1688	1688	0
458	20230918	111700	13081881	1688	1688	1688	1688	0
459	20230918	111600	13081881	1688	1688	1688	1688	0
460	20230918	111500	13081881	1688	1688	1688	1688	0
461	20230918	111400	13081881	1688	1688	1688	1688	0
462	20230918	111300	13081881	1688	1688	1688	1688	0
463	20230918	111200	13081881	1688	1688	1688	1688	0
464	20230918	111100	13081881	1688	1688	1688	1688	0
465	20230918	111000	13081881	1688	1688	1688	1688	10
466	20230918	110900	13065001	1688	1688	1688	1688	0
467	20230918	110800	13065001	1688	1688	1688	1688	0
468	20230918	110700	13065001	1688	1688	1688	1688	0
469	20230918	110600	13065001	1688	1688	1688	1688	0
470	20230918	110500	13065001	1688	1682	1692	1682	721
471	20230918	110400	11846607	1682	1681	1682	1681	50
472	20230918	110300	11762546	1678	1678	1678	1678	25
473	20230918	110200	11720596	1678	1679	1679	1678	200
474	20230918	110100	11384984	1682	1682	1682	1682	0
475	20230918	110000	11384984	1682	1682	1682	1682	0
476	20230918	105900	11384984	1682	1682	1682	1682	0
477	20230918	105800	11384984	1682	1682	1682	1682	0
478	20230918	105700	11384984	1682	1682	1682	1682	0
479	20230918	105600	11384984	1682	1682	1682	1682	0
480	20230918	105500	11384984	1682	1682	1682	1682	0
481	20230918	105400	11384984	1682	1682	1682	1682	0
482	20230918	105300	11384984	1682	1682	1682	1682	0
483	20230918	105200	11384984	1682	1682	1682	1682	0
484	20230918	105100	11384984	1682	1682	1682	1682	0
485	20230918	105000	11384984	1682	1682	1682	1682	92
486	20230918	104900	11230240	1682	1681	1682	1681	100
487	20230918	104800	11062136	1678	1678	1678	1678	25
488	20230918	104700	11020186	1678	1678	1678	1678	0
489	20230918	104600	11020186	1678	1678	1678	1678	0
490	20230918	104500	11020186	1678	1678	1678	1678	25
491	20230918	104400	10978236	1678	1678	1678	1678	0
492	20230918	104300	10978236	1678	1678	1678	1678	0
493	20230918	104200	10978236	1678	1678	1678	1678	25
494	20230918	104100	10936286	1678	1678	1678	1678	0
495	20230918	104000	10936286	1678	1679	1679	1678	30
496	20230918	103900	10885919	1681	1681	1681	1681	0
497	20230918	103800	10885919	1681	1681	1681	1681	0
498	20230918	103700	10885919	1681	1681	1681	1681	10
499	20230918	103600	10869109	1681	1681	1681	1681	0
500	20230918	103500	10869109	1681	1681	1681	1681	0
501	20230918	103400	10869109	1681	1681	1681	1681	1
502	20230918	103300	10867428	1681	1681	1681	1681	0
503	20230918	103200	10867428	1681	1681	1681	1681	349
504	20230918	103100	10280759	1681	1681	1681	1681	0
505	20230918	103000	10280759	1681	1681	1681	1681	0
506	20230918	102900	10280759	1681	1681	1681	1681	0
507	20230918	102800	10280759	1681	1681	1681	1681	0
508	20230918	102700	10280759	1681	1681	1681	1681	0
509	20230918	102600	10280759	1681	1681	1681	1681	2
510	20230918	102500	10277397	1678	1678	1678	1678	1
511	20230918	102400	10275719	1678	1678	1678	1678	25
512	20230918	102300	10233769	1678	1678	1678	1678	6
513	20230918	102200	10223701	1681	1681	1681	1681	0
514	20230918	102100	10223701	1681	1681	1681	1681	0
515	20230918	102000	10223701	1681	1681	1681	1681	0
516	20230918	101900	10223701	1681	1681	1681	1681	100
517	20230918	101800	10055601	1681	1681	1681	1681	0
518	20230918	101700	10055601	1681	1681	1681	1681	28
519	20230918	101600	10008533	1677	1677	1677	1677	27
520	20230918	101500	9963254	1677	1677	1677	1677	26
521	20230918	101400	9919652	1677	1677	1677	1677	0
522	20230918	101300	9919652	1677	1677	1677	1677	0
523	20230918	101200	9919652	1677	1678	1678	1677	25
524	20230918	101100	9877721	1677	1677	1677	1677	0
525	20230918	101000	9877721	1677	1677	1677	1677	30
526	20230918	100900	9827411	1677	1677	1677	1677	0
527	20230918	100800	9827411	1677	1677	1677	1677	0
528	20230918	100700	9827411	1677	1677	1677	1677	20
529	20230918	100600	9793871	1677	1677	1677	1677	0
530	20230918	100500	9793871	1677	1677	1677	1677	0
531	20230918	100400	9793871	1677	1677	1677	1677	0
532	20230918	100300	9793871	1677	1677	1677	1677	28
533	20230918	100200	9746915	1677	1677	1677	1677	1
534	20230918	100100	9745238	1677	1677	1677	1677	0
535	20230918	100000	9745238	1677	1677	1677	1677	21
536	20230918	095900	9710021	1677	1677	1677	1677	0
537	20230918	095800	9710021	1677	1677	1677	1677	0
538	20230918	095700	9710021	1677	1677	1677	1677	25
539	20230918	095600	9668096	1676	1685	1685	1676	100
540	20230918	095500	9500220	1695	1695	1695	1695	0
541	20230918	095400	9500220	1695	1695	1695	1695	0
542	20230918	095300	9500220	1695	1695	1695	1695	0
543	20230918	095200	9500220	1695	1695	1695	1695	0
544	20230918	095100	9500220	1695	1695	1695	1695	0
545	20230918	095000	9500220	1695	1695	1695	1695	0
546	20230918	094900	9500220	1695	1695	1695	1695	0
547	20230918	094800	9500220	1695	1695	1695	1695	0
548	20230918	094700	9500220	1695	1695	1695	1695	0
549	20230918	094600	9500220	1695	1689	1695	1689	167
550	20230918	094500	9217647	1690	1690	1690	1690	0
551	20230918	094400	9217647	1690	1690	1690	1690	0
552	20230918	094300	9217647	1690	1690	1690	1690	0
553	20230918	094200	9217647	1690	1690	1690	1690	0
554	20230918	094100	9217647	1690	1690	1690	1690	0
555	20230918	094000	9217647	1690	1690	1690	1690	200
556	20230918	093900	8879647	1700	1700	1700	1700	0
557	20230918	093800	8879647	1700	1700	1700	1700	0
558	20230918	093700	8879647	1700	1700	1700	1700	0
559	20230918	093600	8879647	1700	1700	1700	1700	0
560	20230918	093500	8879647	1700	1700	1700	1700	0
561	20230918	093400	8879647	1700	1700	1700	1700	0
562	20230918	093300	8879647	1700	1668	1700	1668	1225
563	20230918	093200	6809460	1668	1668	1668	1668	0
564	20230918	093100	6809460	1668	1668	1668	1668	0
565	20230918	093000	6809460	1668	1668	1668	1668	58
566	20230918	092900	6712716	1668	1668	1668	1668	267
567	20230918	092800	6267360	1666	1670	1670	1666	1942
568	20230918	092700	3027660	1671	1671	1671	1671	25
569	20230918	092600	2985885	1671	1671	1671	1671	0
570	20230918	092500	2985885	1671	1671	1671	1671	164
571	20230918	092400	2711841	1670	1670	1670	1670	25
572	20230918	092300	2670091	1670	1670	1670	1670	50
573	20230918	092200	2586591	1670	1670	1670	1670	0
574	20230918	092100	2586591	1670	1670	1670	1670	0
575	20230918	092000	2586591	1670	1670	1670	1670	1
576	20230918	091900	2584921	1670	1670	1670	1670	23
577	20230918	091800	2546511	1670	1670	1670	1670	0
578	20230918	091700	2546511	1670	1670	1670	1670	0
579	20230918	091600	2546511	1670	1670	1670	1670	0
580	20230918	091500	2546511	1670	1670	1670	1670	4
581	20230918	091400	2539831	1671	1674	1674	1671	27
582	20230918	091300	2494675	1675	1678	1678	1675	628
583	20230918	091200	1441125	1680	1681	1681	1680	51
584	20230918	091100	1355444	1681	1681	1681	1681	0
585	20230918	091000	1355444	1681	1681	1681	1681	0
586	20230918	090900	1355444	1681	1682	1682	1681	301
587	20230918	090800	849262	1685	1685	1685	1685	144
588	20230918	090700	606622	1685	1685	1685	1685	0
589	20230918	090600	606622	1685	1685	1685	1685	25
590	20230918	090500	564497	1685	1685	1685	1685	0
591	20230918	090400	564497	1685	1685	1685	1685	0
592	20230918	090300	564497	1685	1685	1685	1685	25
593	20230918	090200	522372	1685	1686	1686	1685	3
594	20230918	090100	517315	1687	1687	1687	1687	0
595	20230918	090000	517315	1687	1685	1695	1685	307