KissMeData/014190/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185300	50179709	1662	1662	1662	1662	835
3	20230915	185200	50179709	1662	1662	1662	1662	0
4	20230915	185100	50179709	1662	1662	1662	1662	0
5	20230915	185000	50179709	1662	1662	1662	1662	0
6	20230915	184900	50179709	1662	1662	1662	1662	0
7	20230915	184800	50179709	1662	1662	1662	1662	0
8	20230915	184700	50179709	1662	1662	1662	1662	0
9	20230915	184600	50179709	1662	1662	1662	1662	0
10	20230915	184500	50179709	1662	1662	1662	1662	0
11	20230915	184400	50179709	1662	1662	1662	1662	0
12	20230915	184300	50179709	1662	1662	1662	1662	0
13	20230915	184200	50179709	1662	1662	1662	1662	0
14	20230915	184100	50179709	1662	1662	1662	1662	0
15	20230915	184000	50179709	1662	1662	1662	1662	0
16	20230915	183900	50179709	1662	1662	1662	1662	0
17	20230915	183800	50179709	1662	1662	1662	1662	0
18	20230915	183700	50179709	1662	1662	1662	1662	0
19	20230915	183600	50179709	1662	1662	1662	1662	0
20	20230915	183500	50179709	1662	1662	1662	1662	0
21	20230915	183400	50179709	1662	1662	1662	1662	0
22	20230915	183300	50179709	1662	1662	1662	1662	0
23	20230915	183200	50179709	1662	1662	1662	1662	0
24	20230915	183100	50179709	1662	1662	1662	1662	0
25	20230915	183000	50179709	1662	1662	1662	1662	0
26	20230915	182900	50179709	1662	1662	1662	1662	0
27	20230915	182800	50179709	1662	1662	1662	1662	0
28	20230915	182700	50179709	1662	1662	1662	1662	0
29	20230915	182600	50179709	1662	1662	1662	1662	0
30	20230915	182500	50179709	1662	1662	1662	1662	0
31	20230915	182400	50179709	1662	1662	1662	1662	0
32	20230915	182300	50179709	1662	1662	1662	1662	835
33	20230915	182200	50179709	1662	1662	1662	1662	0
34	20230915	182100	50179709	1662	1662	1662	1662	0
35	20230915	182000	50179709	1662	1662	1662	1662	0
36	20230915	181900	50179709	1662	1662	1662	1662	0
37	20230915	181800	50179709	1662	1662	1662	1662	0
38	20230915	181700	50179709	1662	1662	1662	1662	0
39	20230915	181600	50179709	1662	1662	1662	1662	0
40	20230915	181500	50179709	1662	1662	1662	1662	0
41	20230915	181400	50179709	1662	1662	1662	1662	0
42	20230915	181300	50179709	1662	1662	1662	1662	0
43	20230915	181200	50179709	1662	1662	1662	1662	0
44	20230915	181100	50179709	1662	1662	1662	1662	0
45	20230915	181000	50179709	1662	1662	1662	1662	0
46	20230915	180900	50179709	1662	1662	1662	1662	0
47	20230915	180800	50179709	1662	1662	1662	1662	0
48	20230915	180700	50179709	1662	1662	1662	1662	0
49	20230915	180600	50179709	1662	1662	1662	1662	0
50	20230915	180500	50179709	1662	1662	1662	1662	0
51	20230915	180400	50179709	1662	1662	1662	1662	0
52	20230915	180300	50179709	1662	1662	1662	1662	0
53	20230915	180200	50179709	1662	1662	1662	1662	0
54	20230915	180100	50179709	1662	1662	1662	1662	0
55	20230915	180000	50179709	1662	1662	1662	1662	0
56	20230915	175900	50179709	1662	1662	1662	1662	0
57	20230915	175800	50179709	1662	1662	1662	1662	0
58	20230915	175700	50179709	1662	1662	1662	1662	0
59	20230915	175600	50179709	1662	1662	1662	1662	0
60	20230915	175500	50179709	1662	1662	1662	1662	0
61	20230915	175400	50179709	1662	1662	1662	1662	0
62	20230915	175300	50179709	1662	1662	1662	1662	835
63	20230915	175200	50179709	1662	1662	1662	1662	0
64	20230915	175100	50179709	1662	1662	1662	1662	0
65	20230915	175000	50179709	1662	1662	1662	1662	0
66	20230915	174900	50179709	1662	1662	1662	1662	0
67	20230915	174800	50179709	1662	1662	1662	1662	0
68	20230915	174700	50179709	1662	1662	1662	1662	0
69	20230915	174600	50179709	1662	1662	1662	1662	0
70	20230915	174500	50179709	1662	1662	1662	1662	0
71	20230915	174400	50179709	1662	1662	1662	1662	0
72	20230915	174300	50179709	1662	1662	1662	1662	0
73	20230915	174200	50179709	1662	1662	1662	1662	0
74	20230915	174100	50179709	1662	1662	1662	1662	0
75	20230915	174000	50179709	1662	1662	1662	1662	0
76	20230915	173900	50179709	1662	1662	1662	1662	0
77	20230915	173800	50179709	1662	1662	1662	1662	0
78	20230915	173700	50179709	1662	1662	1662	1662	0
79	20230915	173600	50179709	1662	1662	1662	1662	0
80	20230915	173500	50179709	1662	1662	1662	1662	0
81	20230915	173400	50179709	1662	1662	1662	1662	0
82	20230915	173300	50179709	1662	1662	1662	1662	0
83	20230915	173200	50179709	1662	1662	1662	1662	0
84	20230915	173100	50179709	1662	1662	1662	1662	0
85	20230915	173000	50179709	1662	1662	1662	1662	0
86	20230915	172900	50179709	1662	1662	1662	1662	0
87	20230915	172800	50179709	1662	1662	1662	1662	0
88	20230915	172700	50179709	1662	1662	1662	1662	0
89	20230915	172600	50179709	1662	1662	1662	1662	0
90	20230915	172500	50179709	1662	1662	1662	1662	0
91	20230915	172400	50179709	1662	1662	1662	1662	0
92	20230915	172300	50179709	1662	1662	1662	1662	835
93	20230915	172200	50179709	1662	1662	1662	1662	0
94	20230915	172100	50179709	1662	1662	1662	1662	0
95	20230915	172000	50179709	1662	1662	1662	1662	0
96	20230915	171900	50179709	1662	1662	1662	1662	0
97	20230915	171800	50179709	1662	1662	1662	1662	0
98	20230915	171700	50179709	1662	1662	1662	1662	0
99	20230915	171600	50179709	1662	1662	1662	1662	0
100	20230915	171500	50179709	1662	1662	1662	1662	0
101	20230915	171400	50179709	1662	1662	1662	1662	0
102	20230915	171300	50179709	1662	1662	1662	1662	0
103	20230915	171200	50179709	1662	1662	1662	1662	0
104	20230915	171100	50179709	1662	1662	1662	1662	0
105	20230915	171000	50179709	1662	1662	1662	1662	0
106	20230915	170900	50179709	1662	1662	1662	1662	0
107	20230915	170800	50179709	1662	1662	1662	1662	0
108	20230915	170700	50179709	1662	1662	1662	1662	0
109	20230915	170600	50179709	1662	1662	1662	1662	0
110	20230915	170500	50179709	1662	1662	1662	1662	0
111	20230915	170400	50179709	1662	1662	1662	1662	0
112	20230915	170300	50179709	1662	1662	1662	1662	0
113	20230915	170200	50179709	1662	1662	1662	1662	0
114	20230915	170100	50179709	1662	1662	1662	1662	0
115	20230915	170000	50179709	1662	1662	1662	1662	0
116	20230915	165900	50179709	1662	1662	1662	1662	0
117	20230915	165800	50179709	1662	1662	1662	1662	0
118	20230915	165700	50179709	1662	1662	1662	1662	0
119	20230915	165600	50179709	1662	1662	1662	1662	0
120	20230915	165500	50179709	1662	1662	1662	1662	0
121	20230915	165400	50179709	1662	1662	1662	1662	0
122	20230915	165300	50179709	1662	1662	1662	1662	835
123	20230915	165200	50179709	1662	1662	1662	1662	0
124	20230915	165100	50179709	1662	1662	1662	1662	0
125	20230915	165000	50179709	1662	1662	1662	1662	0
126	20230915	164900	50179709	1662	1662	1662	1662	0
127	20230915	164800	50179709	1662	1662	1662	1662	0
128	20230915	164700	50179709	1662	1662	1662	1662	0
129	20230915	164600	50179709	1662	1662	1662	1662	0
130	20230915	164500	50179709	1662	1662	1662	1662	0
131	20230915	164400	50179709	1662	1662	1662	1662	0
132	20230915	164300	50179709	1662	1662	1662	1662	0
133	20230915	164200	50179709	1662	1662	1662	1662	0
134	20230915	164100	50179709	1662	1662	1662	1662	0
135	20230915	164000	50179709	1662	1662	1662	1662	0
136	20230915	163900	50179709	1662	1662	1662	1662	0
137	20230915	163800	50179709	1662	1662	1662	1662	0
138	20230915	163700	50179709	1662	1662	1662	1662	0
139	20230915	163600	50179709	1662	1662	1662	1662	0
140	20230915	163500	50179709	1662	1662	1662	1662	0
141	20230915	163400	50179709	1662	1662	1662	1662	0
142	20230915	163300	50179709	1662	1662	1662	1662	0
143	20230915	163200	50179709	1662	1662	1662	1662	0
144	20230915	163100	50179709	1662	1662	1662	1662	0
145	20230915	163000	50179709	1662	1662	1662	1662	0
146	20230915	162900	50179709	1662	1662	1662	1662	0
147	20230915	162800	50179709	1662	1662	1662	1662	0
148	20230915	162700	50179709	1662	1662	1662	1662	0
149	20230915	162600	50179709	1662	1662	1662	1662	0
150	20230915	162500	50179709	1662	1662	1662	1662	0
151	20230915	162400	50179709	1662	1662	1662	1662	0
152	20230915	162300	50179709	1662	1662	1662	1662	835
153	20230915	162200	50179709	1662	1662	1662	1662	0
154	20230915	162100	50179709	1662	1662	1662	1662	0
155	20230915	162000	50179709	1662	1662	1662	1662	0
156	20230915	161900	50179709	1662	1662	1662	1662	0
157	20230915	161800	50179709	1662	1662	1662	1662	0
158	20230915	161700	50179709	1662	1662	1662	1662	0
159	20230915	161600	50179709	1662	1662	1662	1662	0
160	20230915	161500	50179709	1662	1662	1662	1662	0
161	20230915	161400	50179709	1662	1662	1662	1662	0
162	20230915	161300	50179709	1662	1662	1662	1662	0
163	20230915	161200	50179709	1662	1662	1662	1662	0
164	20230915	161100	50179709	1662	1662	1662	1662	0
165	20230915	161000	50179709	1662	1662	1662	1662	0
166	20230915	160900	50179709	1662	1662	1662	1662	0
167	20230915	160800	50179709	1662	1662	1662	1662	0
168	20230915	160700	50179709	1662	1662	1662	1662	0
169	20230915	160600	50179709	1662	1662	1662	1662	0
170	20230915	160500	50179709	1662	1662	1662	1662	0
171	20230915	160400	50179709	1662	1662	1662	1662	0
172	20230915	160300	50179709	1662	1662	1662	1662	0
173	20230915	160200	50179709	1662	1662	1662	1662	0
174	20230915	160100	50179709	1662	1662	1662	1662	0
175	20230915	160000	50179709	1662	1662	1662	1662	0
176	20230915	155900	50179709	1662	1662	1662	1662	0
177	20230915	155800	50179709	1662	1662	1662	1662	0
178	20230915	155700	50179709	1662	1662	1662	1662	0
179	20230915	155600	50179709	1662	1662	1662	1662	0
180	20230915	155500	50179709	1662	1662	1662	1662	0
181	20230915	155400	50179709	1662	1662	1662	1662	0
182	20230915	155300	50179709	1662	1662	1662	1662	835
183	20230915	155200	50179709	1662	1662	1662	1662	0
184	20230915	155100	50179709	1662	1662	1662	1662	0
185	20230915	155000	50179709	1662	1662	1662	1662	0
186	20230915	154900	50179709	1662	1662	1662	1662	0
187	20230915	154800	50179709	1662	1662	1662	1662	0
188	20230915	154700	50179709	1662	1662	1662	1662	0
189	20230915	154600	50179709	1662	1662	1662	1662	0
190	20230915	154500	50179709	1662	1662	1662	1662	0
191	20230915	154400	50179709	1662	1662	1662	1662	0
192	20230915	154300	50179709	1662	1662	1662	1662	0
193	20230915	154200	50179709	1662	1662	1662	1662	0
194	20230915	154100	50179709	1662	1662	1662	1662	0
195	20230915	154000	50179709	1662	1662	1662	1662	0
196	20230915	153900	50179709	1662	1662	1662	1662	0
197	20230915	153800	50179709	1662	1662	1662	1662	0
198	20230915	153700	50179709	1662	1662	1662	1662	0
199	20230915	153600	50179709	1662	1662	1662	1662	0
200	20230915	153500	50179709	1662	1662	1662	1662	0
201	20230915	153400	50179709	1662	1662	1662	1662	0
202	20230915	153300	50179709	1662	1662	1662	1662	0
203	20230915	153200	50179709	1662	1662	1662	1662	0
204	20230915	153100	50179709	1662	1662	1662	1662	0
205	20230915	153000	50179709	1662	1662	1662	1662	835
206	20230915	152900	48791939	1660	1660	1660	1660	0
207	20230915	152800	48791939	1660	1660	1660	1660	0
208	20230915	152700	48791939	1660	1660	1660	1660	0
209	20230915	152600	48791939	1660	1660	1660	1660	0
210	20230915	152500	48791939	1660	1660	1660	1660	0
211	20230915	152400	48791939	1660	1660	1660	1660	0
212	20230915	152300	48791939	1660	1660	1660	1660	0
213	20230915	152200	48791939	1660	1660	1660	1660	0
214	20230915	152100	48791939	1660	1660	1660	1660	0
215	20230915	152000	48791939	1660	1660	1660	1660	0
216	20230915	151900	48791939	1660	1660	1660	1660	0
217	20230915	151800	48791939	1660	1660	1660	1660	0
218	20230915	151700	48791939	1660	1660	1660	1660	0
219	20230915	151600	48791939	1660	1660	1660	1660	0
220	20230915	151500	48791939	1660	1660	1660	1660	0
221	20230915	151400	48791939	1660	1660	1660	1660	0
222	20230915	151300	48791939	1660	1660	1660	1660	10
223	20230915	151200	48775339	1660	1660	1660	1660	0
224	20230915	151100	48775339	1660	1660	1660	1660	0
225	20230915	151000	48775339	1660	1660	1660	1660	0
226	20230915	150900	48775339	1660	1660	1660	1660	0
227	20230915	150800	48775339	1660	1658	1660	1655	5
228	20230915	150700	48767053	1658	1658	1658	1658	5
229	20230915	150600	48758763	1661	1661	1661	1661	0
230	20230915	150500	48758763	1661	1661	1661	1661	0
231	20230915	150400	48758763	1661	1661	1661	1661	0
232	20230915	150300	48758763	1661	1661	1661	1661	0
233	20230915	150200	48758763	1661	1661	1661	1661	0
234	20230915	150100	48758763	1661	1661	1661	1661	0
235	20230915	150000	48758763	1661	1660	1661	1660	602
236	20230915	145900	47759353	1660	1660	1660	1660	0
237	20230915	145800	47759353	1660	1660	1660	1660	0
238	20230915	145700	47759353	1660	1660	1660	1660	0
239	20230915	145600	47759353	1660	1660	1660	1660	1
240	20230915	145500	47757693	1660	1659	1660	1659	21
241	20230915	145400	47722853	1660	1659	1660	1659	100
242	20230915	145300	47556873	1660	1660	1660	1660	0
243	20230915	145200	47556873	1660	1660	1660	1660	0
244	20230915	145100	47556873	1660	1660	1660	1660	0
245	20230915	145000	47556873	1660	1660	1660	1660	0
246	20230915	144900	47556873	1660	1660	1660	1660	0
247	20230915	144800	47556873	1660	1660	1660	1660	0
248	20230915	144700	47556873	1660	1660	1660	1660	0
249	20230915	144600	47556873	1660	1660	1660	1660	0
250	20230915	144500	47556873	1660	1659	1660	1659	21
251	20230915	144400	47522033	1660	1660	1660	1660	0
252	20230915	144300	47522033	1660	1660	1660	1660	0
253	20230915	144200	47522033	1660	1660	1660	1660	0
254	20230915	144100	47522033	1660	1660	1660	1660	0
255	20230915	144000	47522033	1660	1660	1660	1660	0
256	20230915	143900	47522033	1660	1660	1660	1660	0
257	20230915	143800	47522033	1660	1657	1660	1652	450
258	20230915	143700	46778163	1658	1658	1658	1658	1
259	20230915	143600	46776505	1660	1660	1660	1660	0
260	20230915	143500	46776505	1660	1660	1660	1660	0
261	20230915	143400	46776505	1660	1660	1660	1660	0
262	20230915	143300	46776505	1660	1660	1660	1660	0
263	20230915	143200	46776505	1660	1660	1660	1660	0
264	20230915	143100	46776505	1660	1659	1660	1659	5
265	20230915	143000	46768209	1659	1659	1659	1659	0
266	20230915	142900	46768209	1659	1659	1659	1659	0
267	20230915	142800	46768209	1659	1658	1659	1658	399
268	20230915	142700	46106277	1658	1658	1658	1658	1
269	20230915	142600	46104619	1654	1655	1655	1654	500
270	20230915	142500	45277370	1655	1655	1655	1655	0
271	20230915	142400	45277370	1655	1655	1655	1655	0
272	20230915	142300	45277370	1655	1655	1655	1655	0
273	20230915	142200	45277370	1655	1655	1655	1655	3
274	20230915	142100	45272405	1655	1655	1655	1655	0
275	20230915	142000	45272405	1655	1659	1659	1655	62
276	20230915	141900	45169787	1659	1658	1659	1658	1000
277	20230915	141800	43510980	1658	1656	1658	1656	1639
278	20230915	141700	40793579	1657	1657	1657	1657	0
279	20230915	141600	40793579	1657	1657	1657	1657	10
280	20230915	141500	40777009	1654	1654	1654	1654	161
281	20230915	141400	40510715	1654	1654	1654	1654	200
282	20230915	141300	40179915	1653	1653	1653	1653	0
283	20230915	141200	40179915	1653	1653	1653	1653	0
284	20230915	141100	40179915	1653	1653	1653	1653	51
285	20230915	141000	40095612	1653	1653	1653	1653	2286
286	20230915	140900	36316854	1652	1652	1653	1652	559
287	20230915	140800	35393306	1653	1652	1653	1652	302
288	20230915	140700	34894282	1652	1652	1652	1652	65
289	20230915	140600	34786902	1652	1653	1653	1652	143
290	20230915	140500	34550656	1653	1653	1653	1653	20
291	20230915	140400	34517596	1653	1654	1654	1653	1022
292	20230915	140300	32827562	1653	1653	1653	1653	100
293	20230915	140200	32662262	1654	1654	1654	1654	0
294	20230915	140100	32662262	1654	1654	1654	1654	0
295	20230915	140000	32662262	1654	1654	1654	1654	0
296	20230915	135900	32662262	1654	1654	1654	1654	200
297	20230915	135800	32331462	1654	1654	1654	1654	0
298	20230915	135700	32331462	1654	1654	1654	1654	0
299	20230915	135600	32331462	1654	1654	1654	1654	0
300	20230915	135500	32331462	1654	1654	1654	1654	0
301	20230915	135400	32331462	1654	1654	1654	1654	0
302	20230915	135300	32331462	1654	1654	1654	1654	0
303	20230915	135200	32331462	1654	1656	1656	1654	3
304	20230915	135100	32326497	1657	1657	1657	1657	0
305	20230915	135000	32326497	1657	1657	1657	1657	0
306	20230915	134900	32326497	1657	1657	1657	1657	0
307	20230915	134800	32326497	1657	1657	1657	1657	1
308	20230915	134700	32324840	1652	1655	1655	1652	2151
309	20230915	134600	28771031	1657	1657	1657	1657	1
310	20230915	134500	28769374	1652	1652	1652	1652	0
311	20230915	134400	28769374	1652	1652	1652	1652	0
312	20230915	134300	28769374	1652	1652	1652	1652	0
313	20230915	134200	28769374	1652	1652	1652	1652	0
314	20230915	134100	28769374	1652	1652	1652	1652	0
315	20230915	134000	28769374	1652	1652	1652	1652	51
316	20230915	133900	28685122	1658	1658	1658	1658	0
317	20230915	133800	28685122	1658	1658	1658	1658	0
318	20230915	133700	28685122	1658	1658	1658	1658	0
319	20230915	133600	28685122	1658	1658	1658	1658	0
320	20230915	133500	28685122	1658	1658	1658	1658	0
321	20230915	133400	28685122	1658	1658	1658	1658	0
322	20230915	133300	28685122	1658	1658	1658	1658	0
323	20230915	133200	28685122	1658	1658	1658	1658	0
324	20230915	133100	28685122	1658	1658	1658	1658	0
325	20230915	133000	28685122	1658	1658	1658	1658	10
326	20230915	132900	28668542	1658	1658	1658	1658	0
327	20230915	132800	28668542	1658	1658	1658	1658	0
328	20230915	132700	28668542	1658	1658	1658	1658	0
329	20230915	132600	28668542	1658	1658	1658	1658	0
330	20230915	132500	28668542	1658	1655	1658	1655	2150
331	20230915	132400	25104979	1656	1656	1656	1656	0
332	20230915	132300	25104979	1656	1656	1656	1656	0
333	20230915	132200	25104979	1656	1656	1656	1656	0
334	20230915	132100	25104979	1656	1656	1656	1656	0
335	20230915	132000	25104979	1656	1656	1656	1656	0
336	20230915	131900	25104979	1656	1656	1656	1656	0
337	20230915	131800	25104979	1656	1656	1656	1656	0
338	20230915	131700	25104979	1656	1656	1656	1656	0
339	20230915	131600	25104979	1656	1656	1656	1656	0
340	20230915	131500	25104979	1656	1655	1656	1655	500
341	20230915	131400	24277018	1655	1654	1655	1654	503
342	20230915	131300	23444653	1655	1653	1655	1653	500
343	20230915	131200	22617361	1653	1653	1653	1653	0
344	20230915	131100	22617361	1653	1653	1653	1653	0
345	20230915	131000	22617361	1653	1653	1653	1653	0
346	20230915	130900	22617361	1653	1653	1653	1653	0
347	20230915	130800	22617361	1653	1653	1653	1653	10
348	20230915	130700	22600831	1653	1653	1653	1653	15
349	20230915	130600	22576036	1653	1653	1653	1653	0
350	20230915	130500	22576036	1653	1653	1653	1653	0
351	20230915	130400	22576036	1653	1653	1653	1653	20
352	20230915	130300	22542976	1653	1653	1653	1653	1
353	20230915	130200	22541323	1655	1655	1655	1655	0
354	20230915	130100	22541323	1655	1655	1655	1655	0
355	20230915	130000	22541323	1655	1655	1655	1655	0
356	20230915	125900	22541323	1655	1655	1655	1655	0
357	20230915	125800	22541323	1655	1655	1655	1655	0
358	20230915	125700	22541323	1655	1655	1655	1655	0
359	20230915	125600	22541323	1655	1655	1655	1655	0
360	20230915	125500	22541323	1655	1655	1655	1655	0
361	20230915	125400	22541323	1655	1655	1655	1655	0
362	20230915	125300	22541323	1655	1655	1655	1655	0
363	20230915	125200	22541323	1655	1655	1655	1655	1
364	20230915	125100	22539668	1651	1651	1651	1651	0
365	20230915	125000	22539668	1651	1651	1651	1651	0
366	20230915	124900	22539668	1651	1651	1651	1651	0
367	20230915	124800	22539668	1651	1651	1651	1651	2
368	20230915	124700	22536366	1655	1655	1655	1655	0
369	20230915	124600	22536366	1655	1655	1655	1655	0
370	20230915	124500	22536366	1655	1655	1655	1655	0
371	20230915	124400	22536366	1655	1655	1655	1655	0
372	20230915	124300	22536366	1655	1655	1655	1655	10
373	20230915	124200	22519816	1655	1655	1655	1655	0
374	20230915	124100	22519816	1655	1655	1655	1655	0
375	20230915	124000	22519816	1655	1655	1655	1655	0
376	20230915	123900	22519816	1655	1655	1655	1655	0
377	20230915	123800	22519816	1655	1655	1655	1655	0
378	20230915	123700	22519816	1655	1655	1655	1655	0
379	20230915	123600	22519816	1655	1655	1655	1655	0
380	20230915	123500	22519816	1655	1655	1655	1655	0
381	20230915	123400	22519816	1655	1655	1655	1655	0
382	20230915	123300	22519816	1655	1655	1655	1655	0
383	20230915	123200	22519816	1655	1655	1655	1655	1
384	20230915	123100	22518161	1655	1655	1655	1655	0
385	20230915	123000	22518161	1655	1655	1655	1655	0
386	20230915	122900	22518161	1655	1655	1655	1655	0
387	20230915	122800	22518161	1655	1653	1655	1653	1000
388	20230915	122700	20863935	1652	1652	1652	1652	0
389	20230915	122600	20863935	1652	1652	1652	1652	0
390	20230915	122500	20863935	1652	1652	1652	1652	0
391	20230915	122400	20863935	1652	1652	1652	1652	25
392	20230915	122300	20822635	1652	1652	1652	1652	0
393	20230915	122200	20822635	1652	1652	1652	1652	0
394	20230915	122100	20822635	1652	1652	1652	1652	1
395	20230915	122000	20820983	1651	1652	1652	1651	377
396	20230915	121900	20198554	1653	1653	1653	1653	0
397	20230915	121800	20198554	1653	1653	1653	1653	0
398	20230915	121700	20198554	1653	1653	1653	1653	0
399	20230915	121600	20198554	1653	1653	1653	1653	0
400	20230915	121500	20198554	1653	1653	1653	1653	0
401	20230915	121400	20198554	1653	1653	1653	1653	0
402	20230915	121300	20198554	1653	1653	1653	1653	0
403	20230915	121200	20198554	1653	1653	1653	1653	0
404	20230915	121100	20198554	1653	1653	1653	1653	0
405	20230915	121000	20198554	1653	1653	1653	1653	0
406	20230915	120900	20198554	1653	1653	1653	1653	18
407	20230915	120800	20168800	1653	1653	1653	1653	66
408	20230915	120700	20059702	1655	1655	1655	1655	0
409	20230915	120600	20059702	1655	1655	1655	1655	0
410	20230915	120500	20059702	1655	1655	1655	1655	0
411	20230915	120400	20059702	1655	1655	1655	1655	0
412	20230915	120300	20059702	1655	1655	1655	1655	0
413	20230915	120200	20059702	1655	1655	1655	1655	0
414	20230915	120100	20059702	1655	1655	1655	1655	0
415	20230915	120000	20059702	1655	1655	1655	1655	0
416	20230915	115900	20059702	1655	1655	1655	1655	0
417	20230915	115800	20059702	1655	1655	1655	1655	0
418	20230915	115700	20059702	1655	1655	1655	1655	0
419	20230915	115600	20059702	1655	1655	1655	1655	1
420	20230915	115500	20058047	1653	1653	1653	1653	0
421	20230915	115400	20058047	1653	1653	1653	1653	16
422	20230915	115300	20031599	1653	1653	1653	1653	456
423	20230915	115200	19277831	1652	1652	1652	1652	344
424	20230915	115100	18709543	1652	1652	1652	1652	61
425	20230915	115000	18608771	1653	1653	1653	1653	0
426	20230915	114900	18608771	1653	1653	1653	1653	1
427	20230915	114800	18607118	1652	1652	1652	1652	0
428	20230915	114700	18607118	1652	1652	1652	1652	0
429	20230915	114600	18607118	1652	1652	1652	1652	0
430	20230915	114500	18607118	1652	1652	1652	1652	0
431	20230915	114400	18607118	1652	1652	1652	1652	0
432	20230915	114300	18607118	1652	1653	1653	1652	268
433	20230915	114200	18164181	1653	1653	1653	1653	0
434	20230915	114100	18164181	1653	1653	1653	1653	0
435	20230915	114000	18164181	1653	1653	1653	1653	40
436	20230915	113900	18098061	1653	1653	1653	1653	50
437	20230915	113800	18015411	1653	1653	1653	1653	40
438	20230915	113700	17949291	1653	1653	1653	1653	30
439	20230915	113600	17899701	1653	1653	1653	1653	0
440	20230915	113500	17899701	1653	1654	1654	1653	52
441	20230915	113400	17813744	1655	1655	1655	1655	0
442	20230915	113300	17813744	1655	1655	1655	1655	0
443	20230915	113200	17813744	1655	1655	1655	1655	0
444	20230915	113100	17813744	1655	1655	1655	1655	0
445	20230915	113000	17813744	1655	1655	1655	1655	0
446	20230915	112900	17813744	1655	1654	1655	1654	501
447	20230915	112800	16984615	1653	1653	1653	1653	1
448	20230915	112700	16982962	1654	1654	1654	1654	0
449	20230915	112600	16982962	1654	1654	1654	1654	0
450	20230915	112500	16982962	1654	1654	1654	1654	0
451	20230915	112400	16982962	1654	1654	1654	1654	0
452	20230915	112300	16982962	1654	1655	1655	1654	56
453	20230915	112200	16890337	1654	1654	1654	1654	0
454	20230915	112100	16890337	1654	1654	1654	1654	0
455	20230915	112000	16890337	1654	1654	1654	1654	0
456	20230915	111900	16890337	1654	1654	1654	1654	0
457	20230915	111800	16890337	1654	1654	1654	1654	0
458	20230915	111700	16890337	1654	1654	1654	1654	0
459	20230915	111600	16890337	1654	1654	1654	1654	0
460	20230915	111500	16890337	1654	1654	1654	1654	45
461	20230915	111400	16815907	1656	1656	1656	1656	0
462	20230915	111300	16815907	1656	1656	1656	1656	0
463	20230915	111200	16815907	1656	1656	1656	1656	0
464	20230915	111100	16815907	1656	1656	1656	1656	0
465	20230915	111000	16815907	1656	1656	1656	1656	0
466	20230915	110900	16815907	1656	1656	1656	1656	0
467	20230915	110800	16815907	1656	1656	1656	1656	0
468	20230915	110700	16815907	1656	1656	1656	1656	0
469	20230915	110600	16815907	1656	1655	1656	1655	50
470	20230915	110500	16733147	1656	1656	1656	1656	0
471	20230915	110400	16733147	1656	1656	1656	1656	0
472	20230915	110300	16733147	1656	1656	1656	1656	1
473	20230915	110200	16731491	1654	1654	1654	1654	0
474	20230915	110100	16731491	1654	1654	1654	1654	27
475	20230915	110000	16686833	1654	1654	1654	1654	0
476	20230915	105900	16686833	1654	1654	1654	1654	0
477	20230915	105800	16686833	1654	1654	1654	1654	0
478	20230915	105700	16686833	1654	1655	1655	1654	50
479	20230915	105600	16604126	1656	1656	1656	1656	0
480	20230915	105500	16604126	1656	1656	1656	1656	0
481	20230915	105400	16604126	1656	1656	1656	1656	2
482	20230915	105300	16600814	1658	1658	1658	1658	0
483	20230915	105200	16600814	1658	1658	1658	1658	0
484	20230915	105100	16600814	1658	1658	1658	1658	0
485	20230915	105000	16600814	1658	1658	1658	1658	0
486	20230915	104900	16600814	1658	1658	1658	1658	0
487	20230915	104800	16600814	1658	1658	1658	1658	0
488	20230915	104700	16600814	1658	1658	1658	1658	0
489	20230915	104600	16600814	1658	1658	1658	1658	0
490	20230915	104500	16600814	1658	1658	1658	1658	0
491	20230915	104400	16600814	1658	1656	1658	1656	452
492	20230915	104300	15851819	1654	1654	1654	1654	0
493	20230915	104200	15851819	1654	1654	1654	1654	0
494	20230915	104100	15851819	1654	1654	1654	1654	0
495	20230915	104000	15851819	1654	1654	1654	1654	3
496	20230915	103900	15846857	1654	1654	1654	1654	0
497	20230915	103800	15846857	1654	1654	1654	1654	0
498	20230915	103700	15846857	1654	1654	1654	1654	128
499	20230915	103600	15635145	1656	1656	1656	1656	0
500	20230915	103500	15635145	1656	1656	1656	1656	1
501	20230915	103400	15633489	1656	1656	1656	1656	0
502	20230915	103300	15633489	1656	1656	1656	1656	0
503	20230915	103200	15633489	1656	1656	1656	1656	0
504	20230915	103100	15633489	1656	1656	1656	1656	0
505	20230915	103000	15633489	1656	1656	1656	1656	0
506	20230915	102900	15633489	1656	1655	1656	1655	466
507	20230915	102800	14862101	1655	1653	1655	1653	6
508	20230915	102700	14852177	1653	1653	1653	1653	1
509	20230915	102600	14850524	1655	1655	1655	1655	0
510	20230915	102500	14850524	1655	1655	1655	1655	0
511	20230915	102400	14850524	1655	1655	1655	1655	0
512	20230915	102300	14850524	1655	1655	1655	1655	0
513	20230915	102200	14850524	1655	1655	1655	1655	0
514	20230915	102100	14850524	1655	1655	1655	1655	0
515	20230915	102000	14850524	1655	1655	1655	1655	200
516	20230915	101900	14519524	1655	1655	1655	1655	0
517	20230915	101800	14519524	1655	1655	1655	1655	0
518	20230915	101700	14519524	1655	1655	1655	1655	347
519	20230915	101600	13945239	1655	1655	1655	1655	453
520	20230915	101500	13195524	1655	1654	1655	1654	140
521	20230915	101400	12963917	1654	1654	1654	1654	0
522	20230915	101300	12963917	1654	1654	1654	1654	80
523	20230915	101200	12831597	1654	1654	1654	1654	0
524	20230915	101100	12831597	1654	1654	1654	1654	152
525	20230915	101000	12580189	1653	1653	1653	1653	150
526	20230915	100900	12332239	1655	1655	1655	1655	0
527	20230915	100800	12332239	1655	1655	1655	1655	0
528	20230915	100700	12332239	1655	1655	1655	1655	0
529	20230915	100600	12332239	1655	1655	1655	1655	0
530	20230915	100500	12332239	1655	1655	1655	1655	0
531	20230915	100400	12332239	1655	1655	1655	1655	0
532	20230915	100300	12332239	1655	1655	1655	1655	0
533	20230915	100200	12332239	1655	1655	1655	1655	0
534	20230915	100100	12332239	1655	1655	1655	1655	0
535	20230915	100000	12332239	1655	1655	1655	1655	0
536	20230915	095900	12332239	1655	1655	1655	1655	0
537	20230915	095800	12332239	1655	1654	1655	1654	394
538	20230915	095700	11680344	1653	1652	1653	1652	788
539	20230915	095600	10377828	1650	1650	1650	1650	502
540	20230915	095500	9549528	1650	1650	1650	1650	200
541	20230915	095400	9219528	1650	1650	1650	1650	0
542	20230915	095300	9219528	1650	1650	1650	1650	0
543	20230915	095200	9219528	1650	1650	1650	1650	0
544	20230915	095100	9219528	1650	1650	1650	1650	1
545	20230915	095000	9217878	1649	1649	1649	1649	0
546	20230915	094900	9217878	1649	1649	1649	1649	0
547	20230915	094800	9217878	1649	1649	1649	1649	1
548	20230915	094700	9216229	1650	1650	1650	1650	0
549	20230915	094600	9216229	1650	1650	1650	1648	974
550	20230915	094500	7610699	1652	1652	1652	1652	0
551	20230915	094400	7610699	1652	1652	1652	1652	1
552	20230915	094300	7609047	1649	1649	1649	1649	0
553	20230915	094200	7609047	1649	1649	1649	1649	0
554	20230915	094100	7609047	1649	1649	1649	1649	0
555	20230915	094000	7609047	1649	1649	1649	1649	2
556	20230915	093900	7605749	1652	1652	1652	1652	0
557	20230915	093800	7605749	1652	1649	1652	1649	552
558	20230915	093700	6695228	1649	1649	1649	1649	102
559	20230915	093600	6527030	1648	1649	1649	1648	1051
560	20230915	093500	4793981	1649	1649	1649	1649	0
561	20230915	093400	4793981	1649	1649	1649	1649	10
562	20230915	093300	4777491	1649	1649	1649	1649	0
563	20230915	093200	4777491	1649	1649	1649	1649	758
564	20230915	093100	3527549	1649	1648	1649	1648	147
565	20230915	093000	3285292	1648	1648	1648	1648	0
566	20230915	092900	3285292	1648	1648	1648	1648	0
567	20230915	092800	3285292	1648	1648	1648	1648	0
568	20230915	092700	3285292	1648	1648	1648	1648	0
569	20230915	092600	3285292	1648	1648	1648	1648	305
570	20230915	092500	2782652	1648	1648	1648	1648	0
571	20230915	092400	2782652	1648	1648	1648	1648	0
572	20230915	092300	2782652	1648	1648	1648	1648	0
573	20230915	092200	2782652	1648	1648	1648	1648	10
574	20230915	092100	2766172	1648	1649	1649	1648	713
575	20230915	092000	1590508	1650	1653	1653	1650	367
576	20230915	091900	984691	1652	1653	1653	1652	49
577	20230915	091800	903742	1654	1654	1654	1654	0
578	20230915	091700	903742	1654	1654	1654	1654	0
579	20230915	091600	903742	1654	1655	1655	1654	8
580	20230915	091500	890503	1656	1659	1659	1656	11
581	20230915	091400	872257	1659	1659	1659	1659	0
582	20230915	091300	872257	1659	1659	1659	1659	0
583	20230915	091200	872257	1659	1659	1659	1659	0
584	20230915	091100	872257	1659	1659	1659	1659	0
585	20230915	091000	872257	1659	1659	1659	1659	0
586	20230915	090900	872257	1659	1659	1659	1659	30
587	20230915	090800	822487	1659	1659	1659	1659	20
588	20230915	090700	789307	1659	1659	1659	1659	10
589	20230915	090600	772717	1661	1661	1661	1661	0
590	20230915	090500	772717	1661	1661	1661	1661	0
591	20230915	090400	772717	1661	1661	1661	1661	0
592	20230915	090300	772717	1661	1652	1661	1652	6
593	20230915	090200	762778	1662	1662	1662	1662	10
594	20230915	090100	746158	1662	1661	1662	1661	310
595	20230915	090000	231118	1662	1663	1663	1651	139