KissMeData/014190/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185200	112673777	1677	1677	1677	1677	448
3	20230911	185100	112673777	1677	1677	1677	1677	0
4	20230911	185000	112673777	1677	1677	1677	1677	0
5	20230911	184900	112673777	1677	1677	1677	1677	0
6	20230911	184800	112673777	1677	1677	1677	1677	0
7	20230911	184700	112673777	1677	1677	1677	1677	0
8	20230911	184600	112673777	1677	1677	1677	1677	0
9	20230911	184500	112673777	1677	1677	1677	1677	0
10	20230911	184400	112673777	1677	1677	1677	1677	0
11	20230911	184300	112673777	1677	1677	1677	1677	0
12	20230911	184200	112673777	1677	1677	1677	1677	0
13	20230911	184100	112673777	1677	1677	1677	1677	0
14	20230911	184000	112673777	1677	1677	1677	1677	0
15	20230911	183900	112673777	1677	1677	1677	1677	0
16	20230911	183800	112673777	1677	1677	1677	1677	0
17	20230911	183700	112673777	1677	1677	1677	1677	0
18	20230911	183600	112673777	1677	1677	1677	1677	0
19	20230911	183500	112673777	1677	1677	1677	1677	0
20	20230911	183400	112673777	1677	1677	1677	1677	0
21	20230911	183300	112673777	1677	1677	1677	1677	0
22	20230911	183200	112673777	1677	1677	1677	1677	0
23	20230911	183100	112673777	1677	1677	1677	1677	0
24	20230911	183000	112673777	1677	1677	1677	1677	0
25	20230911	182900	112673777	1677	1677	1677	1677	0
26	20230911	182800	112673777	1677	1677	1677	1677	0
27	20230911	182700	112673777	1677	1677	1677	1677	0
28	20230911	182600	112673777	1677	1677	1677	1677	0
29	20230911	182500	112673777	1677	1677	1677	1677	0
30	20230911	182400	112673777	1677	1677	1677	1677	0
31	20230911	182300	112673777	1677	1677	1677	1677	0
32	20230911	182200	112673777	1677	1677	1677	1677	448
33	20230911	182100	112673777	1677	1677	1677	1677	0
34	20230911	182000	112673777	1677	1677	1677	1677	0
35	20230911	181900	112673777	1677	1677	1677	1677	0
36	20230911	181800	112673777	1677	1677	1677	1677	0
37	20230911	181700	112673777	1677	1677	1677	1677	0
38	20230911	181600	112673777	1677	1677	1677	1677	0
39	20230911	181500	112673777	1677	1677	1677	1677	0
40	20230911	181400	112673777	1677	1677	1677	1677	0
41	20230911	181300	112673777	1677	1677	1677	1677	0
42	20230911	181200	112673777	1677	1677	1677	1677	0
43	20230911	181100	112673777	1677	1677	1677	1677	0
44	20230911	181000	112673777	1677	1677	1677	1677	0
45	20230911	180900	112673777	1677	1677	1677	1677	0
46	20230911	180800	112673777	1677	1677	1677	1677	0
47	20230911	180700	112673777	1677	1677	1677	1677	0
48	20230911	180600	112673777	1677	1677	1677	1677	0
49	20230911	180500	112673777	1677	1677	1677	1677	0
50	20230911	180400	112673777	1677	1677	1677	1677	0
51	20230911	180300	112673777	1677	1677	1677	1677	0
52	20230911	180200	112673777	1677	1677	1677	1677	0
53	20230911	180100	112673777	1677	1677	1677	1677	0
54	20230911	180000	112673777	1677	1677	1677	1677	0
55	20230911	175900	112673777	1677	1677	1677	1677	0
56	20230911	175800	112673777	1677	1677	1677	1677	0
57	20230911	175700	112673777	1677	1677	1677	1677	0
58	20230911	175600	112673777	1677	1677	1677	1677	0
59	20230911	175500	112673777	1677	1677	1677	1677	0
60	20230911	175400	112673777	1677	1677	1677	1677	0
61	20230911	175300	112673777	1677	1677	1677	1677	0
62	20230911	175200	112673777	1677	1677	1677	1677	448
63	20230911	175100	112673777	1677	1677	1677	1677	0
64	20230911	175000	112673777	1677	1677	1677	1677	0
65	20230911	174900	112673777	1677	1677	1677	1677	0
66	20230911	174800	112673777	1677	1677	1677	1677	0
67	20230911	174700	112673777	1677	1677	1677	1677	0
68	20230911	174600	112673777	1677	1677	1677	1677	0
69	20230911	174500	112673777	1677	1677	1677	1677	0
70	20230911	174400	112673777	1677	1677	1677	1677	0
71	20230911	174300	112673777	1677	1677	1677	1677	0
72	20230911	174200	112673777	1677	1677	1677	1677	0
73	20230911	174100	112673777	1677	1677	1677	1677	0
74	20230911	174000	112673777	1677	1677	1677	1677	0
75	20230911	173900	112673777	1677	1677	1677	1677	0
76	20230911	173800	112673777	1677	1677	1677	1677	0
77	20230911	173700	112673777	1677	1677	1677	1677	0
78	20230911	173600	112673777	1677	1677	1677	1677	0
79	20230911	173500	112673777	1677	1677	1677	1677	0
80	20230911	173400	112673777	1677	1677	1677	1677	0
81	20230911	173300	112673777	1677	1677	1677	1677	0
82	20230911	173200	112673777	1677	1677	1677	1677	0
83	20230911	173100	112673777	1677	1677	1677	1677	0
84	20230911	173000	112673777	1677	1677	1677	1677	0
85	20230911	172900	112673777	1677	1677	1677	1677	0
86	20230911	172800	112673777	1677	1677	1677	1677	0
87	20230911	172700	112673777	1677	1677	1677	1677	0
88	20230911	172600	112673777	1677	1677	1677	1677	0
89	20230911	172500	112673777	1677	1677	1677	1677	0
90	20230911	172400	112673777	1677	1677	1677	1677	0
91	20230911	172300	112673777	1677	1677	1677	1677	0
92	20230911	172200	112673777	1677	1677	1677	1677	448
93	20230911	172100	112673777	1677	1677	1677	1677	0
94	20230911	172000	112673777	1677	1677	1677	1677	0
95	20230911	171900	112673777	1677	1677	1677	1677	0
96	20230911	171800	112673777	1677	1677	1677	1677	0
97	20230911	171700	112673777	1677	1677	1677	1677	0
98	20230911	171600	112673777	1677	1677	1677	1677	0
99	20230911	171500	112673777	1677	1677	1677	1677	0
100	20230911	171400	112673777	1677	1677	1677	1677	0
101	20230911	171300	112673777	1677	1677	1677	1677	0
102	20230911	171200	112673777	1677	1677	1677	1677	0
103	20230911	171100	112673777	1677	1677	1677	1677	0
104	20230911	171000	112673777	1677	1677	1677	1677	0
105	20230911	170900	112673777	1677	1677	1677	1677	0
106	20230911	170800	112673777	1677	1677	1677	1677	0
107	20230911	170700	112673777	1677	1677	1677	1677	0
108	20230911	170600	112673777	1677	1677	1677	1677	0
109	20230911	170500	112673777	1677	1677	1677	1677	0
110	20230911	170400	112673777	1677	1677	1677	1677	0
111	20230911	170300	112673777	1677	1677	1677	1677	0
112	20230911	170200	112673777	1677	1677	1677	1677	0
113	20230911	170100	112673777	1677	1677	1677	1677	0
114	20230911	170000	112673777	1677	1677	1677	1677	0
115	20230911	165900	112673777	1677	1677	1677	1677	0
116	20230911	165800	112673777	1677	1677	1677	1677	0
117	20230911	165700	112673777	1677	1677	1677	1677	0
118	20230911	165600	112673777	1677	1677	1677	1677	0
119	20230911	165500	112673777	1677	1677	1677	1677	0
120	20230911	165400	112673777	1677	1677	1677	1677	0
121	20230911	165300	112673777	1677	1677	1677	1677	0
122	20230911	165200	112673777	1677	1677	1677	1677	448
123	20230911	165100	112673777	1677	1677	1677	1677	0
124	20230911	165000	112673777	1677	1677	1677	1677	0
125	20230911	164900	112673777	1677	1677	1677	1677	0
126	20230911	164800	112673777	1677	1677	1677	1677	0
127	20230911	164700	112673777	1677	1677	1677	1677	0
128	20230911	164600	112673777	1677	1677	1677	1677	0
129	20230911	164500	112673777	1677	1677	1677	1677	0
130	20230911	164400	112673777	1677	1677	1677	1677	0
131	20230911	164300	112673777	1677	1677	1677	1677	0
132	20230911	164200	112673777	1677	1677	1677	1677	0
133	20230911	164100	112673777	1677	1677	1677	1677	0
134	20230911	164000	112673777	1677	1677	1677	1677	0
135	20230911	163900	112673777	1677	1677	1677	1677	0
136	20230911	163800	112673777	1677	1677	1677	1677	0
137	20230911	163700	112673777	1677	1677	1677	1677	0
138	20230911	163600	112673777	1677	1677	1677	1677	0
139	20230911	163500	112673777	1677	1677	1677	1677	0
140	20230911	163400	112673777	1677	1677	1677	1677	0
141	20230911	163300	112673777	1677	1677	1677	1677	0
142	20230911	163200	112673777	1677	1677	1677	1677	0
143	20230911	163100	112673777	1677	1677	1677	1677	0
144	20230911	163000	112673777	1677	1677	1677	1677	0
145	20230911	162900	112673777	1677	1677	1677	1677	0
146	20230911	162800	112673777	1677	1677	1677	1677	0
147	20230911	162700	112673777	1677	1677	1677	1677	0
148	20230911	162600	112673777	1677	1677	1677	1677	0
149	20230911	162500	112673777	1677	1677	1677	1677	0
150	20230911	162400	112673777	1677	1677	1677	1677	0
151	20230911	162300	112673777	1677	1677	1677	1677	0
152	20230911	162200	112673777	1677	1677	1677	1677	448
153	20230911	162100	112673777	1677	1677	1677	1677	0
154	20230911	162000	112673777	1677	1677	1677	1677	0
155	20230911	161900	112673777	1677	1677	1677	1677	0
156	20230911	161800	112673777	1677	1677	1677	1677	0
157	20230911	161700	112673777	1677	1677	1677	1677	0
158	20230911	161600	112673777	1677	1677	1677	1677	0
159	20230911	161500	112673777	1677	1677	1677	1677	0
160	20230911	161400	112673777	1677	1677	1677	1677	0
161	20230911	161300	112673777	1677	1677	1677	1677	0
162	20230911	161200	112673777	1677	1677	1677	1677	0
163	20230911	161100	112673777	1677	1677	1677	1677	0
164	20230911	161000	112673777	1677	1677	1677	1677	0
165	20230911	160900	112673777	1677	1677	1677	1677	0
166	20230911	160800	112673777	1677	1677	1677	1677	0
167	20230911	160700	112673777	1677	1677	1677	1677	0
168	20230911	160600	112673777	1677	1677	1677	1677	0
169	20230911	160500	112673777	1677	1677	1677	1677	0
170	20230911	160400	112673777	1677	1677	1677	1677	0
171	20230911	160300	112673777	1677	1677	1677	1677	0
172	20230911	160200	112673777	1677	1677	1677	1677	0
173	20230911	160100	112673777	1677	1677	1677	1677	0
174	20230911	160000	112673777	1677	1677	1677	1677	0
175	20230911	155900	112673777	1677	1677	1677	1677	0
176	20230911	155800	112673777	1677	1677	1677	1677	0
177	20230911	155700	112673777	1677	1677	1677	1677	0
178	20230911	155600	112673777	1677	1677	1677	1677	0
179	20230911	155500	112673777	1677	1677	1677	1677	0
180	20230911	155400	112673777	1677	1677	1677	1677	0
181	20230911	155300	112673777	1677	1677	1677	1677	0
182	20230911	155200	112673777	1677	1677	1677	1677	448
183	20230911	155100	112673777	1677	1677	1677	1677	0
184	20230911	155000	112673777	1677	1677	1677	1677	0
185	20230911	154900	112673777	1677	1677	1677	1677	0
186	20230911	154800	112673777	1677	1677	1677	1677	0
187	20230911	154700	112673777	1677	1677	1677	1677	0
188	20230911	154600	112673777	1677	1677	1677	1677	0
189	20230911	154500	112673777	1677	1677	1677	1677	0
190	20230911	154400	112673777	1677	1677	1677	1677	0
191	20230911	154300	112673777	1677	1677	1677	1677	0
192	20230911	154200	112673777	1677	1677	1677	1677	0
193	20230911	154100	112673777	1677	1677	1677	1677	0
194	20230911	154000	112673777	1677	1677	1677	1677	0
195	20230911	153900	112673777	1677	1677	1677	1677	0
196	20230911	153800	112673777	1677	1677	1677	1677	0
197	20230911	153700	112673777	1677	1677	1677	1677	0
198	20230911	153600	112673777	1677	1677	1677	1677	0
199	20230911	153500	112673777	1677	1677	1677	1677	0
200	20230911	153400	112673777	1677	1677	1677	1677	0
201	20230911	153300	112673777	1677	1677	1677	1677	0
202	20230911	153200	112673777	1677	1677	1677	1677	0
203	20230911	153100	112673777	1677	1677	1677	1677	0
204	20230911	153000	112673777	1677	1677	1677	1677	448
205	20230911	152900	111922481	1677	1677	1677	1677	0
206	20230911	152800	111922481	1677	1677	1677	1677	0
207	20230911	152700	111922481	1677	1677	1677	1677	0
208	20230911	152600	111922481	1677	1677	1677	1677	0
209	20230911	152500	111922481	1677	1677	1677	1677	0
210	20230911	152400	111922481	1677	1677	1677	1677	0
211	20230911	152300	111922481	1677	1677	1677	1677	0
212	20230911	152200	111922481	1677	1677	1677	1677	0
213	20230911	152100	111922481	1677	1677	1677	1677	0
214	20230911	152000	111922481	1677	1677	1677	1677	0
215	20230911	151900	111922481	1677	1666	1677	1666	225
216	20230911	151800	111547620	1668	1668	1668	1668	0
217	20230911	151700	111547620	1668	1668	1668	1668	1
218	20230911	151600	111545952	1666	1666	1666	1666	57
219	20230911	151500	111450990	1668	1668	1668	1668	0
220	20230911	151400	111450990	1668	1668	1668	1668	1507
221	20230911	151300	108937314	1666	1666	1666	1666	0
222	20230911	151200	108937314	1666	1666	1666	1666	0
223	20230911	151100	108937314	1666	1666	1666	1666	0
224	20230911	151000	108937314	1666	1668	1668	1666	28
225	20230911	150900	108890612	1669	1669	1669	1669	6
226	20230911	150800	108880598	1669	1669	1669	1669	19
227	20230911	150700	108848887	1670	1670	1670	1670	0
228	20230911	150600	108848887	1670	1670	1670	1670	0
229	20230911	150500	108848887	1670	1670	1670	1670	7
230	20230911	150400	108837197	1671	1671	1671	1671	0
231	20230911	150300	108837197	1671	1671	1671	1671	1
232	20230911	150200	108835526	1671	1671	1671	1671	217
233	20230911	150100	108472919	1671	1671	1671	1671	0
234	20230911	150000	108472919	1671	1671	1671	1671	0
235	20230911	145900	108472919	1671	1671	1671	1671	0
236	20230911	145800	108472919	1671	1671	1671	1671	0
237	20230911	145700	108472919	1671	1671	1671	1671	200
238	20230911	145600	108138719	1671	1671	1671	1671	0
239	20230911	145500	108138719	1671	1671	1671	1671	0
240	20230911	145400	108138719	1671	1671	1671	1671	0
241	20230911	145300	108138719	1671	1671	1671	1671	0
242	20230911	145200	108138719	1671	1671	1671	1671	0
243	20230911	145100	108138719	1671	1671	1671	1671	0
244	20230911	145000	108138719	1671	1671	1671	1671	0
245	20230911	144900	108138719	1671	1671	1671	1671	0
246	20230911	144800	108138719	1671	1672	1672	1671	1781
247	20230911	144700	105161577	1672	1672	1672	1672	0
248	20230911	144600	105161577	1672	1672	1672	1672	156
249	20230911	144500	104900745	1672	1672	1672	1672	0
250	20230911	144400	104900745	1672	1672	1672	1672	0
251	20230911	144300	104900745	1672	1672	1672	1672	29
252	20230911	144200	104852257	1672	1672	1672	1672	0
253	20230911	144100	104852257	1672	1672	1672	1672	0
254	20230911	144000	104852257	1672	1672	1672	1672	2000
255	20230911	143900	101508257	1671	1671	1671	1671	0
256	20230911	143800	101508257	1671	1671	1671	1671	0
257	20230911	143700	101508257	1671	1671	1671	1671	0
258	20230911	143600	101508257	1671	1671	1671	1671	0
259	20230911	143500	101508257	1671	1671	1671	1671	0
260	20230911	143400	101508257	1671	1671	1671	1671	0
261	20230911	143300	101508257	1671	1671	1671	1671	0
262	20230911	143200	101508257	1671	1671	1671	1671	0
263	20230911	143100	101508257	1671	1671	1671	1671	0
264	20230911	143000	101508257	1671	1671	1671	1671	0
265	20230911	142900	101508257	1671	1671	1671	1671	1
266	20230911	142800	101506586	1677	1677	1677	1677	0
267	20230911	142700	101506586	1677	1677	1677	1677	0
268	20230911	142600	101506586	1677	1677	1677	1677	0
269	20230911	142500	101506586	1677	1677	1677	1677	0
270	20230911	142400	101506586	1677	1677	1677	1677	0
271	20230911	142300	101506586	1677	1677	1677	1677	0
272	20230911	142200	101506586	1677	1677	1677	1677	0
273	20230911	142100	101506586	1677	1677	1677	1677	0
274	20230911	142000	101506586	1677	1677	1677	1677	0
275	20230911	141900	101506586	1677	1677	1677	1677	0
276	20230911	141800	101506586	1677	1677	1677	1677	0
277	20230911	141700	101506586	1677	1677	1677	1677	7
278	20230911	141600	101494847	1678	1672	1678	1672	200
279	20230911	141500	101160309	1670	1670	1670	1670	0
280	20230911	141400	101160309	1670	1670	1670	1670	0
281	20230911	141300	101160309	1670	1670	1670	1670	0
282	20230911	141200	101160309	1670	1670	1670	1670	0
283	20230911	141100	101160309	1670	1670	1670	1670	18
284	20230911	141000	101130249	1670	1670	1670	1670	514
285	20230911	140900	100271869	1670	1670	1670	1670	0
286	20230911	140800	100271869	1670	1670	1670	1670	0
287	20230911	140700	100271869	1670	1670	1670	1670	0
288	20230911	140600	100271869	1670	1670	1670	1670	0
289	20230911	140500	100271869	1670	1670	1670	1670	0
290	20230911	140400	100271869	1670	1670	1670	1670	0
291	20230911	140300	100271869	1670	1670	1670	1670	0
292	20230911	140200	100271869	1670	1670	1670	1670	0
293	20230911	140100	100271869	1670	1671	1671	1670	573
294	20230911	140000	99314958	1672	1672	1672	1672	0
295	20230911	135900	99314958	1672	1672	1672	1672	13
296	20230911	135800	99293222	1672	1672	1672	1672	0
297	20230911	135700	99293222	1672	1672	1672	1672	0
298	20230911	135600	99293222	1672	1672	1672	1672	13
299	20230911	135500	99271486	1672	1672	1672	1672	0
300	20230911	135400	99271486	1672	1672	1672	1672	0
301	20230911	135300	99271486	1672	1672	1672	1672	14
302	20230911	135200	99248078	1672	1672	1672	1672	13
303	20230911	135100	99226342	1672	1672	1672	1672	104
304	20230911	135000	99052454	1672	1672	1672	1672	1101
305	20230911	134900	97211582	1672	1672	1672	1672	1408
306	20230911	134800	94857406	1672	1672	1672	1672	0
307	20230911	134700	94857406	1672	1672	1672	1672	220
308	20230911	134600	94489566	1672	1672	1672	1672	0
309	20230911	134500	94489566	1672	1672	1672	1672	0
310	20230911	134400	94489566	1672	1672	1672	1672	0
311	20230911	134300	94489566	1672	1672	1672	1672	0
312	20230911	134200	94489566	1672	1672	1672	1672	0
313	20230911	134100	94489566	1672	1672	1672	1672	0
314	20230911	134000	94489566	1672	1672	1672	1672	0
315	20230911	133900	94489566	1672	1672	1672	1672	0
316	20230911	133800	94489566	1672	1672	1672	1672	0
317	20230911	133700	94489566	1672	1672	1672	1672	1731
318	20230911	133600	91595334	1672	1672	1672	1672	0
319	20230911	133500	91595334	1672	1672	1672	1672	0
320	20230911	133400	91595334	1672	1672	1672	1672	4
321	20230911	133300	91588646	1672	1672	1672	1672	0
322	20230911	133200	91588646	1672	1672	1672	1672	0
323	20230911	133100	91588646	1672	1672	1672	1672	0
324	20230911	133000	91588646	1672	1672	1672	1672	0
325	20230911	132900	91588646	1672	1672	1672	1672	0
326	20230911	132800	91588646	1672	1672	1672	1672	10
327	20230911	132700	91571926	1679	1679	1679	1679	0
328	20230911	132600	91571926	1679	1679	1679	1679	0
329	20230911	132500	91571926	1679	1679	1679	1679	0
330	20230911	132400	91571926	1679	1679	1679	1679	0
331	20230911	132300	91571926	1679	1679	1679	1679	0
332	20230911	132200	91571926	1679	1679	1679	1679	3
333	20230911	132100	91566889	1679	1679	1679	1679	0
334	20230911	132000	91566889	1679	1679	1679	1679	2
335	20230911	131900	91563531	1672	1672	1672	1672	0
336	20230911	131800	91563531	1672	1672	1672	1672	35
337	20230911	131700	91505011	1672	1672	1672	1672	10
338	20230911	131600	91488291	1680	1680	1680	1680	0
339	20230911	131500	91488291	1680	1680	1680	1680	0
340	20230911	131400	91488291	1680	1679	1680	1679	100
341	20230911	131300	91320348	1671	1671	1671	1671	0
342	20230911	131200	91320348	1671	1673	1673	1670	100
343	20230911	131100	91153294	1679	1679	1679	1679	0
344	20230911	131000	91153294	1679	1679	1679	1679	0
345	20230911	130900	91153294	1679	1679	1679	1679	0
346	20230911	130800	91153294	1679	1679	1679	1679	0
347	20230911	130700	91153294	1679	1679	1679	1679	0
348	20230911	130600	91153294	1679	1679	1679	1679	1
349	20230911	130500	91151615	1670	1670	1670	1670	0
350	20230911	130400	91151615	1670	1674	1674	1670	2116
351	20230911	130300	87615291	1680	1680	1680	1680	0
352	20230911	130200	87615291	1680	1680	1680	1680	0
353	20230911	130100	87615291	1680	1680	1680	1680	0
354	20230911	130000	87615291	1680	1680	1680	1680	0
355	20230911	125900	87615291	1680	1680	1680	1680	0
356	20230911	125800	87615291	1680	1680	1680	1680	0
357	20230911	125700	87615291	1680	1680	1680	1680	0
358	20230911	125600	87615291	1680	1680	1680	1680	0
359	20230911	125500	87615291	1680	1680	1680	1680	0
360	20230911	125400	87615291	1680	1680	1680	1680	0
361	20230911	125300	87615291	1680	1680	1680	1680	1
362	20230911	125200	87613611	1673	1673	1673	1673	3
363	20230911	125100	87608592	1673	1675	1675	1672	65
364	20230911	125000	87499732	1680	1680	1680	1680	0
365	20230911	124900	87499732	1680	1680	1680	1680	0
366	20230911	124800	87499732	1680	1680	1680	1680	0
367	20230911	124700	87499732	1680	1674	1680	1672	104
368	20230911	124600	87325750	1681	1681	1681	1681	0
369	20230911	124500	87325750	1681	1680	1681	1680	20
370	20230911	124400	87292132	1680	1680	1680	1680	0
371	20230911	124300	87292132	1680	1680	1680	1680	0
372	20230911	124200	87292132	1680	1680	1680	1680	0
373	20230911	124100	87292132	1680	1680	1680	1680	0
374	20230911	124000	87292132	1680	1680	1680	1680	0
375	20230911	123900	87292132	1680	1680	1680	1680	2
376	20230911	123800	87288772	1680	1680	1680	1680	1
377	20230911	123700	87287092	1673	1673	1673	1673	0
378	20230911	123600	87287092	1673	1674	1674	1672	214
379	20230911	123500	86928936	1681	1681	1681	1681	0
380	20230911	123400	86928936	1681	1681	1681	1681	0
381	20230911	123300	86928936	1681	1681	1681	1681	0
382	20230911	123200	86928936	1681	1681	1681	1681	0
383	20230911	123100	86928936	1681	1681	1681	1681	0
384	20230911	123000	86928936	1681	1681	1681	1681	1
385	20230911	122900	86927255	1677	1677	1677	1677	0
386	20230911	122800	86927255	1677	1680	1680	1677	30
387	20230911	122700	86876942	1681	1681	1681	1681	1
388	20230911	122600	86875261	1680	1680	1680	1680	0
389	20230911	122500	86875261	1680	1680	1680	1680	0
390	20230911	122400	86875261	1680	1680	1680	1680	0
391	20230911	122300	86875261	1680	1680	1680	1680	0
392	20230911	122200	86875261	1680	1680	1680	1680	0
393	20230911	122100	86875261	1680	1680	1680	1680	0
394	20230911	122000	86875261	1680	1680	1680	1680	3001
395	20230911	121900	81833581	1680	1680	1680	1680	0
396	20230911	121800	81833581	1680	1680	1680	1680	0
397	20230911	121700	81833581	1680	1680	1680	1680	0
398	20230911	121600	81833581	1680	1680	1680	1680	28
399	20230911	121500	81786541	1681	1681	1681	1681	0
400	20230911	121400	81786541	1681	1681	1681	1681	0
401	20230911	121300	81786541	1681	1681	1681	1681	0
402	20230911	121200	81786541	1681	1681	1681	1681	0
403	20230911	121100	81786541	1681	1681	1681	1681	0
404	20230911	121000	81786541	1681	1681	1681	1681	0
405	20230911	120900	81786541	1681	1681	1681	1681	0
406	20230911	120800	81786541	1681	1681	1681	1681	0
407	20230911	120700	81786541	1681	1681	1681	1681	0
408	20230911	120600	81786541	1681	1681	1681	1681	0
409	20230911	120500	81786541	1681	1681	1681	1681	0
410	20230911	120400	81786541	1681	1681	1681	1681	0
411	20230911	120300	81786541	1681	1681	1681	1681	0
412	20230911	120200	81786541	1681	1681	1681	1681	0
413	20230911	120100	81786541	1681	1681	1681	1681	0
414	20230911	120000	81786541	1681	1681	1681	1681	0
415	20230911	115900	81786541	1681	1681	1681	1681	0
416	20230911	115800	81786541	1681	1681	1681	1681	71
417	20230911	115700	81667190	1682	1682	1682	1682	0
418	20230911	115600	81667190	1682	1682	1682	1682	0
419	20230911	115500	81667190	1682	1682	1682	1682	0
420	20230911	115400	81667190	1682	1682	1682	1682	0
421	20230911	115300	81667190	1682	1682	1682	1682	0
422	20230911	115200	81667190	1682	1682	1682	1682	0
423	20230911	115100	81667190	1682	1682	1682	1682	0
424	20230911	115000	81667190	1682	1682	1682	1682	0
425	20230911	114900	81667190	1682	1682	1682	1682	0
426	20230911	114800	81667190	1682	1682	1682	1682	1
427	20230911	114700	81665508	1682	1682	1682	1682	0
428	20230911	114600	81665508	1682	1682	1682	1682	1
429	20230911	114500	81663826	1677	1677	1677	1677	0
430	20230911	114400	81663826	1677	1678	1678	1677	25
431	20230911	114300	81621881	1682	1682	1682	1682	0
432	20230911	114200	81621881	1682	1682	1682	1682	0
433	20230911	114100	81621881	1682	1682	1682	1682	0
434	20230911	114000	81621881	1682	1682	1682	1682	10
435	20230911	113900	81605061	1682	1682	1682	1682	0
436	20230911	113800	81605061	1682	1682	1682	1682	0
437	20230911	113700	81605061	1682	1682	1682	1682	0
438	20230911	113600	81605061	1682	1682	1682	1682	2
439	20230911	113500	81601697	1680	1680	1680	1680	0
440	20230911	113400	81601697	1680	1680	1680	1680	1109
441	20230911	113300	79738577	1679	1677	1679	1677	4418
442	20230911	113200	72321335	1675	1675	1675	1675	39
443	20230911	113100	72256010	1679	1679	1679	1679	0
444	20230911	113000	72256010	1679	1679	1679	1679	0
445	20230911	112900	72256010	1679	1679	1679	1679	0
446	20230911	112800	72256010	1679	1679	1679	1679	0
447	20230911	112700	72256010	1679	1679	1679	1679	0
448	20230911	112600	72256010	1679	1679	1679	1679	0
449	20230911	112500	72256010	1679	1679	1679	1679	0
450	20230911	112400	72256010	1679	1679	1679	1679	0
451	20230911	112300	72256010	1679	1679	1679	1679	0
452	20230911	112200	72256010	1679	1679	1679	1679	0
453	20230911	112100	72256010	1679	1679	1679	1679	0
454	20230911	112000	72256010	1679	1679	1679	1679	0
455	20230911	111900	72256010	1679	1679	1679	1679	0
456	20230911	111800	72256010	1679	1679	1679	1679	0
457	20230911	111700	72256010	1679	1679	1679	1679	0
458	20230911	111600	72256010	1679	1679	1679	1679	0
459	20230911	111500	72256010	1679	1679	1679	1679	0
460	20230911	111400	72256010	1679	1679	1679	1679	0
461	20230911	111300	72256010	1679	1679	1679	1679	0
462	20230911	111200	72256010	1679	1679	1679	1679	0
463	20230911	111100	72256010	1679	1679	1679	1679	0
464	20230911	111000	72256010	1679	1679	1679	1679	0
465	20230911	110900	72256010	1679	1679	1679	1679	500
466	20230911	110800	71416510	1674	1674	1674	1674	153
467	20230911	110700	71160388	1673	1674	1674	1673	248
468	20230911	110600	70745237	1674	1679	1679	1674	31
469	20230911	110500	70693338	1680	1680	1680	1680	0
470	20230911	110400	70693338	1680	1680	1680	1680	0
471	20230911	110300	70693338	1680	1680	1680	1680	1
472	20230911	110200	70691658	1679	1679	1679	1679	651
473	20230911	110100	69598629	1679	1679	1679	1679	250
474	20230911	110000	69178879	1680	1680	1682	1680	3290
475	20230911	105900	63645259	1674	1674	1674	1674	0
476	20230911	105800	63645259	1674	1674	1674	1674	0
477	20230911	105700	63645259	1674	1675	1675	1674	84
478	20230911	105600	63504563	1681	1681	1681	1681	29
479	20230911	105500	63455814	1682	1682	1682	1682	0
480	20230911	105400	63455814	1682	1682	1682	1682	0
481	20230911	105300	63455814	1682	1682	1682	1682	0
482	20230911	105200	63455814	1682	1682	1682	1682	0
483	20230911	105100	63455814	1682	1682	1682	1682	1
484	20230911	105000	63454132	1675	1675	1675	1675	1
485	20230911	104900	63452457	1682	1682	1682	1682	0
486	20230911	104800	63452457	1682	1682	1682	1682	0
487	20230911	104700	63452457	1682	1682	1682	1682	31
488	20230911	104600	63400315	1681	1675	1681	1675	4
489	20230911	104500	63393609	1682	1682	1682	1682	0
490	20230911	104400	63393609	1682	1682	1682	1682	50
491	20230911	104300	63309509	1682	1682	1682	1682	0
492	20230911	104200	63309509	1682	1682	1682	1682	0
493	20230911	104100	63309509	1682	1682	1682	1682	0
494	20230911	104000	63309509	1682	1682	1682	1682	0
495	20230911	103900	63309509	1682	1682	1682	1682	100
496	20230911	103800	63141309	1683	1683	1683	1683	0
497	20230911	103700	63141309	1683	1683	1683	1683	0
498	20230911	103600	63141309	1683	1683	1683	1683	0
499	20230911	103500	63141309	1683	1683	1683	1683	0
500	20230911	103400	63141309	1683	1683	1683	1683	0
501	20230911	103300	63141309	1683	1683	1683	1683	0
502	20230911	103200	63141309	1683	1683	1683	1683	0
503	20230911	103100	63141309	1683	1683	1683	1683	0
504	20230911	103000	63141309	1683	1683	1683	1683	0
505	20230911	102900	63141309	1683	1683	1683	1683	0
506	20230911	102800	63141309	1683	1683	1683	1683	0
507	20230911	102700	63141309	1683	1683	1683	1683	1
508	20230911	102600	63139626	1675	1675	1675	1675	62
509	20230911	102500	63035776	1677	1677	1677	1677	0
510	20230911	102400	63035776	1677	1677	1677	1677	700
511	20230911	102300	61861876	1683	1683	1683	1683	0
512	20230911	102200	61861876	1683	1683	1683	1683	0
513	20230911	102100	61861876	1683	1682	1683	1682	846
514	20230911	102000	60438298	1682	1678	1682	1678	178
515	20230911	101900	60138999	1678	1678	1678	1678	0
516	20230911	101800	60138999	1678	1678	1678	1678	3
517	20230911	101700	60133965	1678	1675	1678	1675	979
518	20230911	101600	58492816	1675	1675	1675	1675	3489
519	20230911	101500	52648741	1675	1675	1675	1675	0
520	20230911	101400	52648741	1675	1674	1675	1674	1000
521	20230911	101300	50973749	1674	1674	1674	1674	15
522	20230911	101200	50948639	1674	1674	1674	1674	111
523	20230911	101100	50762825	1673	1669	1673	1669	282
524	20230911	101000	50291079	1669	1669	1669	1669	0
525	20230911	100900	50291079	1669	1669	1669	1669	331
526	20230911	100800	49738640	1669	1666	1669	1666	1361
527	20230911	100700	47468809	1666	1666	1666	1666	1
528	20230911	100600	47467143	1667	1667	1667	1667	500
529	20230911	100500	46633643	1667	1667	1667	1667	0
530	20230911	100400	46633643	1667	1667	1667	1667	0
531	20230911	100300	46633643	1667	1667	1667	1667	1
532	20230911	100200	46631976	1669	1669	1669	1669	0
533	20230911	100100	46631976	1669	1669	1669	1669	0
534	20230911	100000	46631976	1669	1669	1669	1669	1
535	20230911	095900	46630307	1656	1665	1665	1656	1000
536	20230911	095800	44971837	1670	1670	1670	1670	0
537	20230911	095700	44971837	1670	1670	1670	1670	0
538	20230911	095600	44971837	1670	1670	1670	1670	0
539	20230911	095500	44971837	1670	1670	1670	1670	1
540	20230911	095400	44970167	1673	1667	1673	1659	2020
541	20230911	095300	41613190	1673	1672	1673	1672	20
542	20230911	095200	41579741	1667	1667	1667	1667	40
543	20230911	095100	41513061	1667	1667	1667	1667	253
544	20230911	095000	41091310	1673	1673	1673	1673	11
545	20230911	094900	41072907	1669	1669	1669	1669	315
546	20230911	094800	40547172	1669	1669	1669	1669	1
547	20230911	094700	40545503	1674	1674	1674	1674	0
548	20230911	094600	40545503	1674	1674	1674	1674	0
549	20230911	094500	40545503	1674	1674	1674	1674	4
550	20230911	094400	40538807	1675	1675	1675	1675	0
551	20230911	094300	40538807	1675	1675	1675	1675	0
552	20230911	094200	40538807	1675	1675	1675	1675	0
553	20230911	094100	40538807	1675	1675	1675	1675	0
554	20230911	094000	40538807	1675	1675	1675	1675	0
555	20230911	093900	40538807	1675	1675	1675	1675	232
556	20230911	093800	40150207	1675	1668	1675	1668	101
557	20230911	093700	39981732	1667	1667	1667	1667	0
558	20230911	093600	39981732	1667	1667	1667	1667	206
559	20230911	093500	39638330	1664	1664	1664	1664	0
560	20230911	093400	39638330	1664	1664	1664	1664	0
561	20230911	093300	39638330	1664	1675	1675	1660	537
562	20230911	093200	38745790	1675	1675	1675	1675	0
563	20230911	093100	38745790	1675	1675	1675	1675	1
564	20230911	093000	38744115	1680	1680	1680	1680	0
565	20230911	092900	38744115	1680	1680	1680	1680	0
566	20230911	092800	38744115	1680	1680	1680	1680	297
567	20230911	092700	38245155	1680	1678	1680	1678	890
568	20230911	092600	36750292	1677	1676	1677	1676	36
569	20230911	092500	36689938	1675	1672	1675	1672	372
570	20230911	092400	36066878	1672	1672	1672	1672	17
571	20230911	092300	36038454	1670	1665	1670	1665	2023
572	20230911	092200	32660868	1665	1665	1665	1665	0
573	20230911	092100	32660868	1665	1665	1665	1665	0
574	20230911	092000	32660868	1665	1660	1665	1660	2010
575	20230911	091900	29321381	1660	1660	1660	1660	301
576	20230911	091800	28821721	1660	1660	1660	1660	1524
577	20230911	091700	26291881	1659	1659	1659	1659	2130
578	20230911	091600	22758211	1659	1659	1659	1657	61
579	20230911	091500	22657122	1659	1659	1659	1659	5
580	20230911	091400	22648827	1659	1659	1659	1659	350
581	20230911	091300	22068177	1659	1659	1659	1659	21
582	20230911	091200	22033338	1660	1659	1660	1659	1047
583	20230911	091100	20295790	1659	1659	1659	1659	0
584	20230911	091000	20295790	1659	1659	1659	1659	0
585	20230911	090900	20295790	1659	1657	1659	1657	453
586	20230911	090800	19545167	1656	1657	1657	1656	501
587	20230911	090700	18715510	1656	1656	1657	1656	872
588	20230911	090600	17270819	1656	1655	1656	1653	5
589	20230911	090500	17262548	1656	1653	1656	1653	463
590	20230911	090400	16495823	1657	1657	1657	1657	0
591	20230911	090300	16495823	1657	1651	1657	1651	470
592	20230911	090200	15717051	1652	1659	1659	1650	738
593	20230911	090100	14497212	1653	1656	1659	1653	555
594	20230911	090000	13577533	1655	1641	1655	1641	8268