KissMeData/065770/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192600	318030080	1626	1626	1626	1626	4571
3	20230919	192500	318030080	1626	1626	1626	1626	0
4	20230919	192400	318030080	1626	1626	1626	1626	0
5	20230919	192300	318030080	1626	1626	1626	1626	0
6	20230919	192200	318030080	1626	1626	1626	1626	0
7	20230919	192100	318030080	1626	1626	1626	1626	0
8	20230919	192000	318030080	1626	1626	1626	1626	0
9	20230919	191900	318030080	1626	1626	1626	1626	0
10	20230919	191800	318030080	1626	1626	1626	1626	0
11	20230919	191700	318030080	1626	1626	1626	1626	0
12	20230919	191600	318030080	1626	1626	1626	1626	0
13	20230919	191500	318030080	1626	1626	1626	1626	0
14	20230919	191400	318030080	1626	1626	1626	1626	0
15	20230919	191300	318030080	1626	1626	1626	1626	0
16	20230919	191200	318030080	1626	1626	1626	1626	0
17	20230919	191100	318030080	1626	1626	1626	1626	0
18	20230919	191000	318030080	1626	1626	1626	1626	0
19	20230919	190900	318030080	1626	1626	1626	1626	0
20	20230919	190800	318030080	1626	1626	1626	1626	0
21	20230919	190700	318030080	1626	1626	1626	1626	0
22	20230919	190600	318030080	1626	1626	1626	1626	0
23	20230919	190500	318030080	1626	1626	1626	1626	0
24	20230919	190400	318030080	1626	1626	1626	1626	0
25	20230919	190300	318030080	1626	1626	1626	1626	0
26	20230919	190200	318030080	1626	1626	1626	1626	0
27	20230919	190100	318030080	1626	1626	1626	1626	0
28	20230919	190000	318030080	1626	1626	1626	1626	0
29	20230919	185900	318030080	1626	1626	1626	1626	0
30	20230919	185800	318030080	1626	1626	1626	1626	0
31	20230919	185700	318030080	1626	1626	1626	1626	0
32	20230919	185600	318030080	1626	1626	1626	1626	4571
33	20230919	185500	318030080	1626	1626	1626	1626	0
34	20230919	185400	318030080	1626	1626	1626	1626	0
35	20230919	185300	318030080	1626	1626	1626	1626	0
36	20230919	185200	318030080	1626	1626	1626	1626	0
37	20230919	185100	318030080	1626	1626	1626	1626	0
38	20230919	185000	318030080	1626	1626	1626	1626	0
39	20230919	184900	318030080	1626	1626	1626	1626	0
40	20230919	184800	318030080	1626	1626	1626	1626	0
41	20230919	184700	318030080	1626	1626	1626	1626	0
42	20230919	184600	318030080	1626	1626	1626	1626	0
43	20230919	184500	318030080	1626	1626	1626	1626	0
44	20230919	184400	318030080	1626	1626	1626	1626	0
45	20230919	184300	318030080	1626	1626	1626	1626	0
46	20230919	184200	318030080	1626	1626	1626	1626	0
47	20230919	184100	318030080	1626	1626	1626	1626	0
48	20230919	184000	318030080	1626	1626	1626	1626	0
49	20230919	183900	318030080	1626	1626	1626	1626	0
50	20230919	183800	318030080	1626	1626	1626	1626	0
51	20230919	183700	318030080	1626	1626	1626	1626	0
52	20230919	183600	318030080	1626	1626	1626	1626	0
53	20230919	183500	318030080	1626	1626	1626	1626	0
54	20230919	183400	318030080	1626	1626	1626	1626	0
55	20230919	183300	318030080	1626	1626	1626	1626	0
56	20230919	183200	318030080	1626	1626	1626	1626	0
57	20230919	183100	318030080	1626	1626	1626	1626	0
58	20230919	183000	318030080	1626	1626	1626	1626	0
59	20230919	182900	318030080	1626	1626	1626	1626	0
60	20230919	182800	318030080	1626	1626	1626	1626	0
61	20230919	182700	318030080	1626	1626	1626	1626	0
62	20230919	182600	318030080	1626	1626	1626	1626	4571
63	20230919	182500	318030080	1626	1626	1626	1626	0
64	20230919	182400	318030080	1626	1626	1626	1626	0
65	20230919	182300	318030080	1626	1626	1626	1626	0
66	20230919	182200	318030080	1626	1626	1626	1626	0
67	20230919	182100	318030080	1626	1626	1626	1626	0
68	20230919	182000	318030080	1626	1626	1626	1626	0
69	20230919	181900	318030080	1626	1626	1626	1626	0
70	20230919	181800	318030080	1626	1626	1626	1626	0
71	20230919	181700	318030080	1626	1626	1626	1626	0
72	20230919	181600	318030080	1626	1626	1626	1626	0
73	20230919	181500	318030080	1626	1626	1626	1626	0
74	20230919	181400	318030080	1626	1626	1626	1626	0
75	20230919	181300	318030080	1626	1626	1626	1626	0
76	20230919	181200	318030080	1626	1626	1626	1626	0
77	20230919	181100	318030080	1626	1626	1626	1626	0
78	20230919	181000	318030080	1626	1626	1626	1626	0
79	20230919	180900	318030080	1626	1626	1626	1626	0
80	20230919	180800	318030080	1626	1626	1626	1626	0
81	20230919	180700	318030080	1626	1626	1626	1626	0
82	20230919	180600	318030080	1626	1626	1626	1626	0
83	20230919	180500	318030080	1626	1626	1626	1626	0
84	20230919	180400	318030080	1626	1626	1626	1626	0
85	20230919	180300	318030080	1626	1626	1626	1626	0
86	20230919	180200	318030080	1626	1626	1626	1626	0
87	20230919	180100	318030080	1626	1626	1626	1626	0
88	20230919	180000	318030080	1626	1626	1626	1626	0
89	20230919	175900	318030080	1626	1626	1626	1626	0
90	20230919	175800	318030080	1626	1626	1626	1626	0
91	20230919	175700	318030080	1626	1626	1626	1626	0
92	20230919	175600	318030080	1626	1626	1626	1626	4571
93	20230919	175500	318030080	1626	1626	1626	1626	0
94	20230919	175400	318030080	1626	1626	1626	1626	0
95	20230919	175300	318030080	1626	1626	1626	1626	0
96	20230919	175200	318030080	1626	1626	1626	1626	0
97	20230919	175100	318030080	1626	1626	1626	1626	0
98	20230919	175000	318030080	1626	1626	1626	1626	0
99	20230919	174900	318030080	1626	1626	1626	1626	0
100	20230919	174800	318030080	1626	1626	1626	1626	0
101	20230919	174700	318030080	1626	1626	1626	1626	0
102	20230919	174600	318030080	1626	1626	1626	1626	0
103	20230919	174500	318030080	1626	1626	1626	1626	0
104	20230919	174400	318030080	1626	1626	1626	1626	0
105	20230919	174300	318030080	1626	1626	1626	1626	0
106	20230919	174200	318030080	1626	1626	1626	1626	0
107	20230919	174100	318030080	1626	1626	1626	1626	0
108	20230919	174000	318030080	1626	1626	1626	1626	0
109	20230919	173900	318030080	1626	1626	1626	1626	0
110	20230919	173800	318030080	1626	1626	1626	1626	0
111	20230919	173700	318030080	1626	1626	1626	1626	0
112	20230919	173600	318030080	1626	1626	1626	1626	0
113	20230919	173500	318030080	1626	1626	1626	1626	0
114	20230919	173400	318030080	1626	1626	1626	1626	0
115	20230919	173300	318030080	1626	1626	1626	1626	0
116	20230919	173200	318030080	1626	1626	1626	1626	0
117	20230919	173100	318030080	1626	1626	1626	1626	0
118	20230919	173000	318030080	1626	1626	1626	1626	0
119	20230919	172900	318030080	1626	1626	1626	1626	0
120	20230919	172800	318030080	1626	1626	1626	1626	0
121	20230919	172700	318030080	1626	1626	1626	1626	0
122	20230919	172600	318030080	1626	1626	1626	1626	4571
123	20230919	172500	318030080	1626	1626	1626	1626	0
124	20230919	172400	318030080	1626	1626	1626	1626	0
125	20230919	172300	318030080	1626	1626	1626	1626	0
126	20230919	172200	318030080	1626	1626	1626	1626	0
127	20230919	172100	318030080	1626	1626	1626	1626	0
128	20230919	172000	318030080	1626	1626	1626	1626	0
129	20230919	171900	318030080	1626	1626	1626	1626	0
130	20230919	171800	318030080	1626	1626	1626	1626	0
131	20230919	171700	318030080	1626	1626	1626	1626	0
132	20230919	171600	318030080	1626	1626	1626	1626	0
133	20230919	171500	318030080	1626	1626	1626	1626	0
134	20230919	171400	318030080	1626	1626	1626	1626	0
135	20230919	171300	318030080	1626	1626	1626	1626	0
136	20230919	171200	318030080	1626	1626	1626	1626	0
137	20230919	171100	318030080	1626	1626	1626	1626	0
138	20230919	171000	318030080	1626	1626	1626	1626	0
139	20230919	170900	318030080	1626	1626	1626	1626	0
140	20230919	170800	318030080	1626	1626	1626	1626	0
141	20230919	170700	318030080	1626	1626	1626	1626	0
142	20230919	170600	318030080	1626	1626	1626	1626	0
143	20230919	170500	318030080	1626	1626	1626	1626	0
144	20230919	170400	318030080	1626	1626	1626	1626	0
145	20230919	170300	318030080	1626	1626	1626	1626	0
146	20230919	170200	318030080	1626	1626	1626	1626	0
147	20230919	170100	318030080	1626	1626	1626	1626	0
148	20230919	170000	318030080	1626	1626	1626	1626	0
149	20230919	165900	318030080	1626	1626	1626	1626	0
150	20230919	165800	318030080	1626	1626	1626	1626	0
151	20230919	165700	318030080	1626	1626	1626	1626	0
152	20230919	165600	318030080	1626	1626	1626	1626	4571
153	20230919	165500	318030080	1626	1626	1626	1626	0
154	20230919	165400	318030080	1626	1626	1626	1626	0
155	20230919	165300	318030080	1626	1626	1626	1626	0
156	20230919	165200	318030080	1626	1626	1626	1626	0
157	20230919	165100	318030080	1626	1626	1626	1626	0
158	20230919	165000	318030080	1626	1626	1626	1626	0
159	20230919	164900	318030080	1626	1626	1626	1626	0
160	20230919	164800	318030080	1626	1626	1626	1626	0
161	20230919	164700	318030080	1626	1626	1626	1626	0
162	20230919	164600	318030080	1626	1626	1626	1626	0
163	20230919	164500	318030080	1626	1626	1626	1626	0
164	20230919	164400	318030080	1626	1626	1626	1626	0
165	20230919	164300	318030080	1626	1626	1626	1626	0
166	20230919	164200	318030080	1626	1626	1626	1626	0
167	20230919	164100	318030080	1626	1626	1626	1626	0
168	20230919	164000	318030080	1626	1626	1626	1626	0
169	20230919	163900	318030080	1626	1626	1626	1626	0
170	20230919	163800	318030080	1626	1626	1626	1626	0
171	20230919	163700	318030080	1626	1626	1626	1626	0
172	20230919	163600	318030080	1626	1626	1626	1626	0
173	20230919	163500	318030080	1626	1626	1626	1626	0
174	20230919	163400	318030080	1626	1626	1626	1626	0
175	20230919	163300	318030080	1626	1626	1626	1626	0
176	20230919	163200	318030080	1626	1626	1626	1626	0
177	20230919	163100	318030080	1626	1626	1626	1626	0
178	20230919	163000	318030080	1626	1626	1626	1626	0
179	20230919	162900	318030080	1626	1626	1626	1626	0
180	20230919	162800	318030080	1626	1626	1626	1626	0
181	20230919	162700	318030080	1626	1626	1626	1626	0
182	20230919	162600	318030080	1626	1626	1626	1626	4571
183	20230919	162500	318030080	1626	1626	1626	1626	0
184	20230919	162400	318030080	1626	1626	1626	1626	0
185	20230919	162300	318030080	1626	1626	1626	1626	0
186	20230919	162200	318030080	1626	1626	1626	1626	0
187	20230919	162100	318030080	1626	1626	1626	1626	0
188	20230919	162000	318030080	1626	1626	1626	1626	0
189	20230919	161900	318030080	1626	1626	1626	1626	0
190	20230919	161800	318030080	1626	1626	1626	1626	0
191	20230919	161700	318030080	1626	1626	1626	1626	0
192	20230919	161600	318030080	1626	1626	1626	1626	0
193	20230919	161500	318030080	1626	1626	1626	1626	0
194	20230919	161400	318030080	1626	1626	1626	1626	0
195	20230919	161300	318030080	1626	1626	1626	1626	0
196	20230919	161200	318030080	1626	1626	1626	1626	0
197	20230919	161100	318030080	1626	1626	1626	1626	0
198	20230919	161000	318030080	1626	1626	1626	1626	0
199	20230919	160900	318030080	1626	1626	1626	1626	0
200	20230919	160800	318030080	1626	1626	1626	1626	0
201	20230919	160700	318030080	1626	1626	1626	1626	0
202	20230919	160600	318030080	1626	1626	1626	1626	0
203	20230919	160500	318030080	1626	1626	1626	1626	0
204	20230919	160400	318030080	1626	1626	1626	1626	0
205	20230919	160300	318030080	1626	1626	1626	1626	0
206	20230919	160200	318030080	1626	1626	1626	1626	0
207	20230919	160100	318030080	1626	1626	1626	1626	0
208	20230919	160000	318030080	1626	1626	1626	1626	0
209	20230919	155900	318030080	1626	1626	1626	1626	0
210	20230919	155800	318030080	1626	1626	1626	1626	0
211	20230919	155700	318030080	1626	1626	1626	1626	0
212	20230919	155600	318030080	1626	1626	1626	1626	4571
213	20230919	155500	318030080	1626	1626	1626	1626	0
214	20230919	155400	318030080	1626	1626	1626	1626	0
215	20230919	155300	318030080	1626	1626	1626	1626	0
216	20230919	155200	318030080	1626	1626	1626	1626	0
217	20230919	155100	318030080	1626	1626	1626	1626	0
218	20230919	155000	318030080	1626	1626	1626	1626	0
219	20230919	154900	318030080	1626	1626	1626	1626	0
220	20230919	154800	318030080	1626	1626	1626	1626	0
221	20230919	154700	318030080	1626	1626	1626	1626	0
222	20230919	154600	318030080	1626	1626	1626	1626	0
223	20230919	154500	318030080	1626	1626	1626	1626	0
224	20230919	154400	318030080	1626	1626	1626	1626	0
225	20230919	154300	318030080	1626	1626	1626	1626	0
226	20230919	154200	318030080	1626	1626	1626	1626	0
227	20230919	154100	318030080	1626	1626	1626	1626	0
228	20230919	154000	318030080	1626	1626	1626	1626	0
229	20230919	153900	318030080	1626	1626	1626	1626	0
230	20230919	153800	318030080	1626	1626	1626	1626	0
231	20230919	153700	318030080	1626	1626	1626	1626	0
232	20230919	153600	318030080	1626	1626	1626	1626	0
233	20230919	153500	318030080	1626	1626	1626	1626	0
234	20230919	153400	318030080	1626	1626	1626	1626	0
235	20230919	153300	318030080	1626	1626	1626	1626	0
236	20230919	153200	318030080	1626	1626	1626	1626	0
237	20230919	153100	318030080	1626	1626	1626	1626	0
238	20230919	153000	318030080	1626	1626	1626	1626	4571
239	20230919	152900	310597634	1626	1626	1626	1626	0
240	20230919	152800	310597634	1626	1626	1626	1626	0
241	20230919	152700	310597634	1626	1626	1626	1626	0
242	20230919	152600	310597634	1626	1626	1626	1626	0
243	20230919	152500	310597634	1626	1626	1626	1626	0
244	20230919	152400	310597634	1626	1626	1626	1626	0
245	20230919	152300	310597634	1626	1626	1626	1626	0
246	20230919	152200	310597634	1626	1626	1626	1626	0
247	20230919	152100	310597634	1626	1626	1626	1626	0
248	20230919	152000	310597634	1626	1626	1626	1626	0
249	20230919	151900	310597634	1626	1626	1626	1626	1
250	20230919	151800	310596008	1619	1619	1619	1619	204
251	20230919	151700	310265732	1619	1619	1619	1619	50
252	20230919	151600	310184782	1628	1628	1628	1628	0
253	20230919	151500	310184782	1628	1628	1629	1628	573
254	20230919	151400	309251937	1628	1615	1628	1615	1935
255	20230919	151300	306104783	1615	1615	1623	1615	3295
256	20230919	151200	300772876	1614	1613	1614	1613	423
257	20230919	151100	300090416	1614	1614	1614	1614	0
258	20230919	151000	300090416	1614	1603	1614	1603	90
259	20230919	150900	299946108	1615	1615	1615	1615	516
260	20230919	150800	299112768	1615	1613	1615	1602	4909
261	20230919	150700	291187969	1613	1613	1613	1613	1
262	20230919	150600	291186356	1606	1606	1606	1606	0
263	20230919	150500	291186356	1606	1614	1614	1606	212
264	20230919	150400	290845247	1611	1611	1611	1611	0
265	20230919	150300	290845247	1611	1611	1611	1611	414
266	20230919	150200	290178293	1611	1611	1611	1611	1
267	20230919	150100	290176682	1611	1611	1611	1611	2
268	20230919	150000	290173460	1602	1611	1611	1602	244
269	20230919	145900	289782194	1611	1611	1611	1611	78
270	20230919	145800	289656536	1611	1611	1611	1611	1
271	20230919	145700	289654925	1611	1611	1611	1611	1
272	20230919	145600	289653314	1601	1601	1601	1601	0
273	20230919	145500	289653314	1601	1605	1605	1601	1521
274	20230919	145400	287217075	1611	1611	1611	1611	1
275	20230919	145300	287215464	1611	1611	1611	1611	0
276	20230919	145200	287215464	1611	1611	1611	1611	0
277	20230919	145100	287215464	1611	1611	1611	1611	1
278	20230919	145000	287213853	1604	1604	1604	1604	213
279	20230919	144900	286872201	1611	1611	1611	1611	1
280	20230919	144800	286870590	1611	1611	1611	1611	0
281	20230919	144700	286870590	1611	1611	1611	1611	0
282	20230919	144600	286870590	1611	1611	1611	1611	31
283	20230919	144500	286820649	1601	1603	1603	1601	213
284	20230919	144400	286479620	1609	1609	1609	1609	0
285	20230919	144300	286479620	1609	1609	1609	1609	1
286	20230919	144200	286478011	1610	1610	1610	1610	239
287	20230919	144100	286093221	1610	1611	1611	1610	3
288	20230919	144000	286088390	1610	1610	1610	1610	0
289	20230919	143900	286088390	1610	1610	1610	1610	59
290	20230919	143800	285993400	1610	1610	1610	1610	1
291	20230919	143700	285991790	1609	1609	1609	1609	0
292	20230919	143600	285991790	1609	1609	1609	1609	0
293	20230919	143500	285991790	1609	1609	1609	1609	101
294	20230919	143400	285829281	1609	1609	1609	1609	0
295	20230919	143300	285829281	1609	1591	1609	1591	1310
296	20230919	143200	283728368	1602	1599	1602	1599	1124
297	20230919	143100	281929730	1599	1599	1599	1599	0
298	20230919	143000	281929730	1599	1599	1599	1599	1
299	20230919	142900	281928131	1599	1599	1599	1599	0
300	20230919	142800	281928131	1599	1599	1599	1599	0
301	20230919	142700	281928131	1599	1599	1599	1599	1
302	20230919	142600	281926532	1599	1599	1599	1599	0
303	20230919	142500	281926532	1599	1599	1599	1599	1
304	20230919	142400	281924933	1601	1601	1601	1601	0
305	20230919	142300	281924933	1601	1601	1601	1601	0
306	20230919	142200	281924933	1601	1601	1601	1601	1
307	20230919	142100	281923332	1591	1591	1591	1591	6
308	20230919	142000	281913786	1591	1591	1591	1591	11
309	20230919	141900	281896285	1591	1602	1602	1591	9
310	20230919	141800	281881947	1602	1602	1602	1602	11
311	20230919	141700	281864325	1602	1602	1602	1602	1
312	20230919	141600	281862723	1602	1602	1602	1602	0
313	20230919	141500	281862723	1602	1602	1602	1602	0
314	20230919	141400	281862723	1602	1602	1602	1602	5
315	20230919	141300	281854713	1602	1602	1602	1602	0
316	20230919	141200	281854713	1602	1602	1602	1602	0
317	20230919	141100	281854713	1602	1602	1602	1602	1
318	20230919	141000	281853111	1602	1602	1602	1602	0
319	20230919	140900	281853111	1602	1602	1602	1602	2
320	20230919	140800	281849907	1606	1606	1606	1606	5
321	20230919	140700	281841877	1605	1588	1605	1588	1348
322	20230919	140600	279693872	1588	1588	1590	1588	687
323	20230919	140500	278602909	1588	1588	1588	1588	81
324	20230919	140400	278474281	1589	1589	1589	1589	0
325	20230919	140300	278474281	1589	1589	1589	1586	2232
326	20230919	140200	274927932	1589	1589	1589	1589	250
327	20230919	140100	274530682	1590	1589	1590	1589	786
328	20230919	140000	273281727	1589	1589	1589	1589	1157
329	20230919	135900	271443254	1590	1590	1590	1590	0
330	20230919	135800	271443254	1590	1590	1590	1590	1
331	20230919	135700	271441664	1589	1589	1589	1589	0
332	20230919	135600	271441664	1589	1589	1589	1589	0
333	20230919	135500	271441664	1589	1589	1589	1589	1
334	20230919	135400	271440075	1591	1591	1591	1591	0
335	20230919	135300	271440075	1591	1577	1591	1576	2191
336	20230919	135200	267986894	1585	1585	1585	1585	0
337	20230919	135100	267986894	1585	1581	1585	1576	1001
338	20230919	135000	266408169	1585	1585	1585	1585	306
339	20230919	134900	265923159	1585	1585	1585	1585	0
340	20230919	134800	265923159	1585	1585	1585	1585	0
341	20230919	134700	265923159	1585	1585	1585	1585	1
342	20230919	134600	265921574	1585	1584	1585	1581	76
343	20230919	134500	265801364	1584	1599	1599	1584	2855
344	20230919	134400	261275590	1590	1590	1590	1590	0
345	20230919	134300	261275590	1590	1586	1590	1584	248
346	20230919	134200	260882670	1586	1585	1587	1585	1147
347	20230919	134100	259063645	1587	1596	1596	1587	10884
348	20230919	134000	241757312	1597	1599	1599	1596	325
349	20230919	133900	241238327	1599	1599	1599	1599	4
350	20230919	133800	241231931	1597	1597	1597	1597	0
351	20230919	133700	241231931	1597	1597	1601	1597	107
352	20230919	133600	241061048	1601	1601	1601	1601	0
353	20230919	133500	241061048	1601	1601	1601	1601	0
354	20230919	133400	241061048	1601	1601	1601	1601	1
355	20230919	133300	241059447	1597	1597	1597	1597	0
356	20230919	133200	241059447	1597	1597	1597	1597	276
357	20230919	133100	240618675	1596	1596	1596	1596	0
358	20230919	133000	240618675	1596	1596	1596	1596	0
359	20230919	132900	240618675	1596	1597	1597	1596	6
360	20230919	132800	240609098	1596	1596	1596	1596	1
361	20230919	132700	240607502	1597	1598	1598	1597	145
362	20230919	132600	240375842	1601	1601	1601	1601	1
363	20230919	132500	240374241	1598	1599	1599	1598	17
364	20230919	132400	240347065	1601	1601	1601	1601	1
365	20230919	132300	240345464	1599	1599	1599	1599	1
366	20230919	132200	240343865	1599	1599	1599	1599	0
367	20230919	132100	240343865	1599	1602	1602	1599	2
368	20230919	132000	240340664	1602	1602	1602	1602	2
369	20230919	131900	240337460	1603	1603	1603	1603	829
370	20230919	131800	239008573	1607	1607	1607	1607	728
371	20230919	131700	237838677	1607	1607	1607	1607	702
372	20230919	131600	236710563	1608	1608	1608	1608	1
373	20230919	131500	236708955	1608	1608	1608	1608	0
374	20230919	131400	236708955	1608	1608	1608	1608	0
375	20230919	131300	236708955	1608	1608	1608	1608	1
376	20230919	131200	236707347	1608	1608	1608	1608	0
377	20230919	131100	236707347	1608	1608	1608	1608	0
378	20230919	131000	236707347	1608	1608	1608	1608	1
379	20230919	130900	236705739	1608	1608	1608	1608	0
380	20230919	130800	236705739	1608	1608	1608	1608	1
381	20230919	130700	236704131	1608	1607	1608	1607	197
382	20230919	130600	236387427	1607	1607	1607	1607	1
383	20230919	130500	236385820	1607	1607	1607	1607	1
384	20230919	130400	236384213	1606	1606	1606	1606	0
385	20230919	130300	236384213	1606	1606	1606	1606	0
386	20230919	130200	236384213	1606	1606	1606	1606	1
387	20230919	130100	236382607	1603	1603	1603	1603	10
388	20230919	130000	236366577	1606	1606	1606	1606	1
389	20230919	125900	236364971	1606	1606	1606	1606	1
390	20230919	125800	236363365	1607	1607	1607	1607	30
391	20230919	125700	236315155	1607	1607	1607	1606	31
392	20230919	125600	236265340	1603	1603	1603	1603	37
393	20230919	125500	236206029	1603	1603	1603	1603	67
394	20230919	125400	236098628	1603	1605	1608	1603	1040
395	20230919	125300	234430540	1604	1604	1604	1604	0
396	20230919	125200	234430540	1604	1609	1609	1604	92
397	20230919	125100	234282962	1609	1609	1609	1609	15
398	20230919	125000	234258827	1610	1610	1610	1610	0
399	20230919	124900	234258827	1610	1610	1610	1610	1
400	20230919	124800	234257217	1604	1609	1609	1604	2000
401	20230919	124700	231047682	1609	1609	1609	1609	18
402	20230919	124600	231018720	1609	1604	1609	1604	60
403	20230919	124500	230922475	1604	1604	1604	1604	3
404	20230919	124400	230917663	1609	1609	1609	1609	1
405	20230919	124300	230916054	1610	1610	1610	1610	0
406	20230919	124200	230916054	1610	1610	1610	1610	0
407	20230919	124100	230916054	1610	1610	1610	1610	1
408	20230919	124000	230914444	1610	1611	1611	1610	240
409	20230919	123900	230528004	1612	1612	1612	1612	0
410	20230919	123800	230528004	1612	1613	1613	1612	1669
411	20230919	123700	227835908	1613	1613	1613	1613	1
412	20230919	123600	227834295	1614	1614	1614	1614	1
413	20230919	123500	227832681	1613	1613	1613	1613	24
414	20230919	123400	227793969	1613	1612	1614	1612	643
415	20230919	123300	226756311	1613	1611	1613	1611	12
416	20230919	123200	226736977	1611	1612	1612	1603	996
417	20230919	123100	225137005	1613	1613	1613	1613	0
418	20230919	123000	225137005	1613	1613	1613	1613	2
419	20230919	122900	225133779	1610	1610	1610	1610	100
420	20230919	122800	224972779	1613	1613	1613	1613	1
421	20230919	122700	224971166	1613	1613	1613	1613	0
422	20230919	122600	224971166	1613	1613	1613	1613	0
423	20230919	122500	224971166	1613	1613	1613	1613	21
424	20230919	122400	224937293	1613	1613	1613	1613	0
425	20230919	122300	224937293	1613	1613	1613	1613	0
426	20230919	122200	224937293	1613	1613	1613	1613	1
427	20230919	122100	224935680	1603	1603	1603	1603	0
428	20230919	122000	224935680	1603	1613	1613	1603	25
429	20230919	121900	224895595	1614	1614	1614	1614	0
430	20230919	121800	224895595	1614	1614	1614	1614	0
431	20230919	121700	224895595	1614	1609	1614	1609	1059
432	20230919	121600	223186424	1614	1610	1614	1610	400
433	20230919	121500	222541036	1610	1613	1613	1610	311
434	20230919	121400	222039396	1613	1613	1613	1613	1
435	20230919	121300	222037783	1613	1613	1613	1613	0
436	20230919	121200	222037783	1613	1613	1613	1613	1
437	20230919	121100	222036170	1614	1614	1614	1614	0
438	20230919	121000	222036170	1614	1611	1614	1611	20
439	20230919	120900	222003928	1611	1611	1611	1611	4
440	20230919	120800	221997484	1614	1614	1614	1614	100
441	20230919	120700	221836084	1614	1612	1615	1612	51
442	20230919	120600	221753753	1615	1615	1615	1615	0
443	20230919	120500	221753753	1615	1615	1615	1615	0
444	20230919	120400	221753753	1615	1615	1615	1615	1001
445	20230919	120300	220137138	1617	1604	1617	1604	647
446	20230919	120200	219091454	1605	1605	1605	1605	0
447	20230919	120100	219091454	1605	1605	1605	1605	101
448	20230919	120000	218929349	1605	1605	1605	1605	0
449	20230919	115900	218929349	1605	1605	1605	1605	1
450	20230919	115800	218927744	1606	1606	1606	1606	0
451	20230919	115700	218927744	1606	1607	1607	1606	56
452	20230919	115600	218837758	1607	1607	1607	1607	1
453	20230919	115500	218836151	1607	1606	1607	1606	124
454	20230919	115400	218636983	1606	1607	1607	1606	4
455	20230919	115300	218630556	1608	1611	1611	1608	13
456	20230919	115200	218609649	1611	1611	1611	1611	0
457	20230919	115100	218609649	1611	1594	1611	1594	799
458	20230919	115000	217336026	1594	1594	1594	1594	76
459	20230919	114900	217214882	1594	1596	1596	1594	126
460	20230919	114800	217013912	1594	1595	1595	1594	842
461	20230919	114700	215671707	1594	1601	1601	1594	757
462	20230919	114600	214463579	1602	1602	1602	1602	325
463	20230919	114500	213942929	1605	1602	1605	1602	483
464	20230919	114400	213169052	1605	1607	1607	1605	1195
465	20230919	114300	211251023	1616	1605	1616	1605	501
466	20230919	114200	210446885	1606	1606	1606	1606	251
467	20230919	114100	210043779	1617	1617	1617	1617	2
468	20230919	114000	210040545	1617	1606	1617	1606	118
469	20230919	113900	209849835	1605	1605	1605	1605	0
470	20230919	113800	209849835	1605	1614	1614	1605	2485
471	20230919	113700	205858495	1617	1617	1617	1617	3
472	20230919	113600	205853644	1617	1617	1617	1617	0
473	20230919	113500	205853644	1617	1617	1617	1617	1
474	20230919	113400	205852027	1614	1614	1614	1614	0
475	20230919	113300	205852027	1614	1618	1618	1614	169
476	20230919	113200	205578625	1618	1618	1618	1618	37
477	20230919	113100	205518759	1618	1621	1621	1618	618
478	20230919	113000	204518574	1621	1622	1622	1618	326
479	20230919	112900	203990127	1622	1618	1622	1618	139
480	20230919	112800	203765213	1618	1617	1618	1617	2887
481	20230919	112700	199094682	1618	1621	1621	1618	831
482	20230919	112600	197749944	1620	1620	1620	1620	1
483	20230919	112500	197748324	1620	1620	1620	1620	91
484	20230919	112400	197600904	1620	1620	1620	1617	77
485	20230919	112300	197476389	1620	1622	1622	1620	1034
486	20230919	112200	195801291	1623	1625	1625	1623	1023
487	20230919	112100	194140238	1627	1627	1627	1627	1
488	20230919	112000	194138611	1628	1628	1628	1628	0
489	20230919	111900	194138611	1628	1628	1628	1628	1
490	20230919	111800	194136983	1628	1628	1628	1628	0
491	20230919	111700	194136983	1628	1628	1628	1628	0
492	20230919	111600	194136983	1628	1628	1628	1628	1
493	20230919	111500	194135355	1629	1632	1632	1629	1013
494	20230919	111400	192482199	1633	1630	1633	1630	4350
495	20230919	111300	185382263	1631	1633	1633	1631	153
496	20230919	111200	185132615	1633	1631	1633	1631	783
497	20230919	111100	183855301	1632	1628	1632	1628	11472
498	20230919	111000	165149666	1627	1625	1627	1625	3917
499	20230919	110900	158779240	1625	1625	1625	1625	1
500	20230919	110800	158777615	1625	1624	1625	1623	1414
501	20230919	110700	156480719	1624	1624	1624	1624	2959
502	20230919	110600	151675303	1624	1619	1624	1619	3100
503	20230919	110500	146653141	1620	1618	1620	1610	1138
504	20230919	110400	144818270	1618	1620	1620	1618	122
505	20230919	110300	144620802	1620	1623	1623	1620	339
506	20230919	110200	144071310	1623	1624	1624	1623	117
507	20230919	110100	143881416	1624	1624	1624	1624	40
508	20230919	110000	143816456	1624	1608	1624	1608	281
509	20230919	105900	143361637	1618	1614	1618	1614	220
510	20230919	105800	143006050	1607	1607	1607	1607	1606
511	20230919	105700	140425208	1607	1607	1607	1607	1
512	20230919	105600	140423601	1600	1600	1600	1600	10
513	20230919	105500	140407601	1607	1607	1607	1607	1
514	20230919	105400	140405994	1607	1607	1607	1607	0
515	20230919	105300	140405994	1607	1607	1607	1607	0
516	20230919	105200	140405994	1607	1607	1607	1607	1
517	20230919	105100	140404387	1601	1607	1607	1601	306
518	20230919	105000	139913011	1607	1608	1608	1607	1400
519	20230919	104900	137663201	1614	1614	1614	1614	1
520	20230919	104800	137661587	1611	1611	1611	1611	32
521	20230919	104700	137610035	1611	1611	1611	1611	1
522	20230919	104600	137608424	1608	1608	1608	1608	0
523	20230919	104500	137608424	1608	1608	1608	1608	0
524	20230919	104400	137608424	1608	1608	1608	1608	100
525	20230919	104300	137447624	1607	1607	1607	1607	0
526	20230919	104200	137447624	1607	1607	1607	1607	9
527	20230919	104100	137433161	1607	1607	1607	1607	1
528	20230919	104000	137431554	1603	1603	1603	1603	0
529	20230919	103900	137431554	1603	1600	1603	1600	251
530	20230919	103800	137029951	1600	1600	1600	1600	0
531	20230919	103700	137029951	1600	1600	1600	1600	1
532	20230919	103600	137028351	1603	1603	1603	1603	2
533	20230919	103500	137025145	1600	1600	1600	1600	0
534	20230919	103400	137025145	1600	1599	1603	1599	297
535	20230919	103300	136549944	1600	1600	1600	1600	79
536	20230919	103200	136423544	1600	1600	1600	1600	0
537	20230919	103100	136423544	1600	1600	1600	1600	1
538	20230919	103000	136421944	1600	1600	1600	1600	0
539	20230919	102900	136421944	1600	1600	1600	1600	1
540	20230919	102800	136420344	1600	1608	1608	1600	8
541	20230919	102700	136407512	1608	1608	1610	1608	1646
542	20230919	102600	133758530	1609	1602	1609	1602	4004
543	20230919	102500	127322027	1607	1607	1607	1607	0
544	20230919	102400	127322027	1607	1607	1607	1607	0
545	20230919	102300	127322027	1607	1592	1608	1592	301
546	20230919	102200	126839008	1590	1590	1590	1590	0
547	20230919	102100	126839008	1590	1589	1590	1589	71
548	20230919	102000	126726123	1590	1588	1590	1588	20
549	20230919	101900	126694358	1588	1588	1588	1588	0
550	20230919	101800	126694358	1588	1588	1588	1588	1
551	20230919	101700	126692770	1581	1581	1581	1581	1
552	20230919	101600	126691189	1592	1592	1592	1592	0
553	20230919	101500	126691189	1592	1584	1592	1581	504
554	20230919	101400	125894351	1587	1590	1590	1587	8
555	20230919	101300	125881634	1590	1590	1590	1590	0
556	20230919	101200	125881634	1590	1593	1596	1589	55
557	20230919	101100	125794187	1608	1608	1608	1608	0
558	20230919	101000	125794187	1608	1609	1609	1608	103
559	20230919	100900	125628561	1609	1586	1610	1584	809
560	20230919	100800	124327087	1580	1580	1580	1579	1628
561	20230919	100700	121754897	1580	1580	1580	1580	145
562	20230919	100600	121525797	1580	1587	1587	1580	831
563	20230919	100500	120212213	1587	1593	1593	1587	11
564	20230919	100400	120194732	1594	1596	1596	1594	5
565	20230919	100300	120186758	1599	1599	1599	1599	9
566	20230919	100200	120172367	1603	1606	1609	1603	795
567	20230919	100100	118897502	1609	1606	1610	1606	2613
568	20230919	100000	114693535	1606	1606	1606	1606	119
569	20230919	095900	114502421	1606	1603	1606	1603	500
570	20230919	095800	113700695	1603	1599	1603	1599	191
571	20230919	095700	113395061	1599	1599	1599	1599	300
572	20230919	095600	112915361	1599	1589	1599	1589	28
573	20230919	095500	112870859	1599	1599	1599	1599	0
574	20230919	095400	112870859	1599	1599	1599	1599	1
575	20230919	095300	112869260	1603	1603	1603	1603	0
576	20230919	095200	112869260	1603	1592	1604	1592	12
577	20230919	095100	112850047	1587	1586	1587	1586	1862
578	20230919	095000	109895484	1577	1587	1587	1576	2255
579	20230919	094900	106329181	1587	1587	1587	1587	1977
580	20230919	094800	103191682	1587	1591	1591	1587	509
581	20230919	094700	102383895	1587	1590	1591	1587	1120
582	20230919	094600	100604829	1591	1593	1593	1587	246
583	20230919	094500	100213810	1593	1600	1600	1593	94
584	20230919	094400	100063834	1602	1601	1602	1597	2038
585	20230919	094300	96806913	1603	1603	1603	1603	1
586	20230919	094200	96805310	1604	1604	1604	1604	88
587	20230919	094100	96664158	1604	1604	1604	1604	81
588	20230919	094000	96534234	1605	1602	1605	1602	11
589	20230919	093900	96516609	1602	1605	1606	1602	49
590	20230919	093800	96438018	1605	1600	1605	1600	174
591	20230919	093700	96159532	1599	1607	1607	1599	64
592	20230919	093600	96057170	1607	1600	1607	1600	643
593	20230919	093500	95028181	1609	1609	1609	1609	1
594	20230919	093400	95026572	1600	1604	1604	1600	1836
595	20230919	093300	92087004	1611	1611	1611	1611	0
596	20230919	093200	92087004	1611	1611	1611	1611	2
597	20230919	093100	92083782	1604	1604	1611	1604	378
598	20230919	093000	91477400	1604	1601	1604	1600	440
599	20230919	092900	90772907	1602	1605	1605	1602	1254
600	20230919	092800	88763272	1605	1606	1606	1605	1698
601	20230919	092700	86037937	1609	1610	1615	1608	1730
602	20230919	092600	83255986	1609	1611	1611	1609	1014
603	20230919	092500	81624407	1615	1610	1615	1610	1216
604	20230919	092400	79666617	1610	1615	1615	1610	2
605	20230919	092300	79663392	1609	1609	1609	1609	372
606	20230919	092200	79064844	1608	1609	1609	1608	187
607	20230919	092100	78764050	1609	1608	1617	1608	985
608	20230919	092000	77179215	1606	1610	1610	1606	1587
609	20230919	091900	74627335	1608	1621	1622	1608	2607
610	20230919	091800	70419841	1621	1620	1622	1618	2926
611	20230919	091700	65679318	1620	1624	1624	1620	35
612	20230919	091600	65622498	1618	1620	1624	1618	1232
613	20230919	091500	63622656	1620	1624	1625	1618	6551
614	20230919	091400	53013757	1625	1624	1627	1624	3452
615	20230919	091300	47402043	1624	1621	1624	1621	195
616	20230919	091200	47085930	1625	1626	1628	1625	2694
617	20230919	091100	42707477	1626	1615	1628	1615	8879
618	20230919	091000	28317467	1615	1615	1615	1602	1151
619	20230919	090900	26470346	1616	1602	1616	1602	3382
620	20230919	090800	21019770	1600	1594	1616	1594	2189
621	20230919	090700	17497872	1590	1582	1590	1582	793
622	20230919	090600	16241369	1579	1581	1581	1579	401
623	20230919	090500	15608104	1582	1583	1583	1582	153
624	20230919	090400	15365954	1583	1585	1585	1583	20
625	20230919	090300	15334290	1585	1590	1590	1585	35
626	20230919	090200	15278805	1583	1583	1583	1583	331
627	20230919	090100	14754832	1584	1585	1585	1583	1250
628	20230919	090000	12774888	1584	1584	1584	1583	8065