KissMeData/013520/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185300	18865644	1648	1648	1648	1648	541
3	20230913	185200	18865644	1648	1648	1648	1648	0
4	20230913	185100	18865644	1648	1648	1648	1648	0
5	20230913	185000	18865644	1648	1648	1648	1648	0
6	20230913	184900	18865644	1648	1648	1648	1648	0
7	20230913	184800	18865644	1648	1648	1648	1648	0
8	20230913	184700	18865644	1648	1648	1648	1648	0
9	20230913	184600	18865644	1648	1648	1648	1648	0
10	20230913	184500	18865644	1648	1648	1648	1648	0
11	20230913	184400	18865644	1648	1648	1648	1648	0
12	20230913	184300	18865644	1648	1648	1648	1648	0
13	20230913	184200	18865644	1648	1648	1648	1648	0
14	20230913	184100	18865644	1648	1648	1648	1648	0
15	20230913	184000	18865644	1648	1648	1648	1648	0
16	20230913	183900	18865644	1648	1648	1648	1648	0
17	20230913	183800	18865644	1648	1648	1648	1648	0
18	20230913	183700	18865644	1648	1648	1648	1648	0
19	20230913	183600	18865644	1648	1648	1648	1648	0
20	20230913	183500	18865644	1648	1648	1648	1648	0
21	20230913	183400	18865644	1648	1648	1648	1648	0
22	20230913	183300	18865644	1648	1648	1648	1648	0
23	20230913	183200	18865644	1648	1648	1648	1648	0
24	20230913	183100	18865644	1648	1648	1648	1648	0
25	20230913	183000	18865644	1648	1648	1648	1648	0
26	20230913	182900	18865644	1648	1648	1648	1648	0
27	20230913	182800	18865644	1648	1648	1648	1648	0
28	20230913	182700	18865644	1648	1648	1648	1648	0
29	20230913	182600	18865644	1648	1648	1648	1648	0
30	20230913	182500	18865644	1648	1648	1648	1648	0
31	20230913	182400	18865644	1648	1648	1648	1648	0
32	20230913	182300	18865644	1648	1648	1648	1648	541
33	20230913	182200	18865644	1648	1648	1648	1648	0
34	20230913	182100	18865644	1648	1648	1648	1648	0
35	20230913	182000	18865644	1648	1648	1648	1648	0
36	20230913	181900	18865644	1648	1648	1648	1648	0
37	20230913	181800	18865644	1648	1648	1648	1648	0
38	20230913	181700	18865644	1648	1648	1648	1648	0
39	20230913	181600	18865644	1648	1648	1648	1648	0
40	20230913	181500	18865644	1648	1648	1648	1648	0
41	20230913	181400	18865644	1648	1648	1648	1648	0
42	20230913	181300	18865644	1648	1648	1648	1648	0
43	20230913	181200	18865644	1648	1648	1648	1648	0
44	20230913	181100	18865644	1648	1648	1648	1648	0
45	20230913	181000	18865644	1648	1648	1648	1648	0
46	20230913	180900	18865644	1648	1648	1648	1648	0
47	20230913	180800	18865644	1648	1648	1648	1648	0
48	20230913	180700	18865644	1648	1648	1648	1648	0
49	20230913	180600	18865644	1648	1648	1648	1648	0
50	20230913	180500	18865644	1648	1648	1648	1648	0
51	20230913	180400	18865644	1648	1648	1648	1648	0
52	20230913	180300	18865644	1648	1648	1648	1648	0
53	20230913	180200	18865644	1648	1648	1648	1648	0
54	20230913	180100	18865644	1648	1648	1648	1648	0
55	20230913	180000	18865644	1648	1648	1648	1648	0
56	20230913	175900	18865644	1648	1648	1648	1648	0
57	20230913	175800	18865644	1648	1648	1648	1648	0
58	20230913	175700	18865644	1648	1648	1648	1648	0
59	20230913	175600	18865644	1648	1648	1648	1648	0
60	20230913	175500	18865644	1648	1648	1648	1648	0
61	20230913	175400	18865644	1648	1648	1648	1648	0
62	20230913	175300	18865644	1648	1648	1648	1648	541
63	20230913	175200	18865644	1648	1648	1648	1648	0
64	20230913	175100	18865644	1648	1648	1648	1648	0
65	20230913	175000	18865644	1648	1648	1648	1648	0
66	20230913	174900	18865644	1648	1648	1648	1648	0
67	20230913	174800	18865644	1648	1648	1648	1648	0
68	20230913	174700	18865644	1648	1648	1648	1648	0
69	20230913	174600	18865644	1648	1648	1648	1648	0
70	20230913	174500	18865644	1648	1648	1648	1648	0
71	20230913	174400	18865644	1648	1648	1648	1648	0
72	20230913	174300	18865644	1648	1648	1648	1648	0
73	20230913	174200	18865644	1648	1648	1648	1648	0
74	20230913	174100	18865644	1648	1648	1648	1648	0
75	20230913	174000	18865644	1648	1648	1648	1648	0
76	20230913	173900	18865644	1648	1648	1648	1648	0
77	20230913	173800	18865644	1648	1648	1648	1648	0
78	20230913	173700	18865644	1648	1648	1648	1648	0
79	20230913	173600	18865644	1648	1648	1648	1648	0
80	20230913	173500	18865644	1648	1648	1648	1648	0
81	20230913	173400	18865644	1648	1648	1648	1648	0
82	20230913	173300	18865644	1648	1648	1648	1648	0
83	20230913	173200	18865644	1648	1648	1648	1648	0
84	20230913	173100	18865644	1648	1648	1648	1648	0
85	20230913	173000	18865644	1648	1648	1648	1648	0
86	20230913	172900	18865644	1648	1648	1648	1648	0
87	20230913	172800	18865644	1648	1648	1648	1648	0
88	20230913	172700	18865644	1648	1648	1648	1648	0
89	20230913	172600	18865644	1648	1648	1648	1648	0
90	20230913	172500	18865644	1648	1648	1648	1648	0
91	20230913	172400	18865644	1648	1648	1648	1648	0
92	20230913	172300	18865644	1648	1648	1648	1648	541
93	20230913	172200	18865644	1648	1648	1648	1648	0
94	20230913	172100	18865644	1648	1648	1648	1648	0
95	20230913	172000	18865644	1648	1648	1648	1648	0
96	20230913	171900	18865644	1648	1648	1648	1648	0
97	20230913	171800	18865644	1648	1648	1648	1648	0
98	20230913	171700	18865644	1648	1648	1648	1648	0
99	20230913	171600	18865644	1648	1648	1648	1648	0
100	20230913	171500	18865644	1648	1648	1648	1648	0
101	20230913	171400	18865644	1648	1648	1648	1648	0
102	20230913	171300	18865644	1648	1648	1648	1648	0
103	20230913	171200	18865644	1648	1648	1648	1648	0
104	20230913	171100	18865644	1648	1648	1648	1648	0
105	20230913	171000	18865644	1648	1648	1648	1648	0
106	20230913	170900	18865644	1648	1648	1648	1648	0
107	20230913	170800	18865644	1648	1648	1648	1648	0
108	20230913	170700	18865644	1648	1648	1648	1648	0
109	20230913	170600	18865644	1648	1648	1648	1648	0
110	20230913	170500	18865644	1648	1648	1648	1648	0
111	20230913	170400	18865644	1648	1648	1648	1648	0
112	20230913	170300	18865644	1648	1648	1648	1648	0
113	20230913	170200	18865644	1648	1648	1648	1648	0
114	20230913	170100	18865644	1648	1648	1648	1648	0
115	20230913	170000	18865644	1648	1648	1648	1648	0
116	20230913	165900	18865644	1648	1648	1648	1648	0
117	20230913	165800	18865644	1648	1648	1648	1648	0
118	20230913	165700	18865644	1648	1648	1648	1648	0
119	20230913	165600	18865644	1648	1648	1648	1648	0
120	20230913	165500	18865644	1648	1648	1648	1648	0
121	20230913	165400	18865644	1648	1648	1648	1648	0
122	20230913	165300	18865644	1648	1648	1648	1648	541
123	20230913	165200	18865644	1648	1648	1648	1648	0
124	20230913	165100	18865644	1648	1648	1648	1648	0
125	20230913	165000	18865644	1648	1648	1648	1648	0
126	20230913	164900	18865644	1648	1648	1648	1648	0
127	20230913	164800	18865644	1648	1648	1648	1648	0
128	20230913	164700	18865644	1648	1648	1648	1648	0
129	20230913	164600	18865644	1648	1648	1648	1648	0
130	20230913	164500	18865644	1648	1648	1648	1648	0
131	20230913	164400	18865644	1648	1648	1648	1648	0
132	20230913	164300	18865644	1648	1648	1648	1648	0
133	20230913	164200	18865644	1648	1648	1648	1648	0
134	20230913	164100	18865644	1648	1648	1648	1648	0
135	20230913	164000	18865644	1648	1648	1648	1648	0
136	20230913	163900	18865644	1648	1648	1648	1648	0
137	20230913	163800	18865644	1648	1648	1648	1648	0
138	20230913	163700	18865644	1648	1648	1648	1648	0
139	20230913	163600	18865644	1648	1648	1648	1648	0
140	20230913	163500	18865644	1648	1648	1648	1648	0
141	20230913	163400	18865644	1648	1648	1648	1648	0
142	20230913	163300	18865644	1648	1648	1648	1648	0
143	20230913	163200	18865644	1648	1648	1648	1648	0
144	20230913	163100	18865644	1648	1648	1648	1648	0
145	20230913	163000	18865644	1648	1648	1648	1648	0
146	20230913	162900	18865644	1648	1648	1648	1648	0
147	20230913	162800	18865644	1648	1648	1648	1648	0
148	20230913	162700	18865644	1648	1648	1648	1648	0
149	20230913	162600	18865644	1648	1648	1648	1648	0
150	20230913	162500	18865644	1648	1648	1648	1648	0
151	20230913	162400	18865644	1648	1648	1648	1648	0
152	20230913	162300	18865644	1648	1648	1648	1648	541
153	20230913	162200	18865644	1648	1648	1648	1648	0
154	20230913	162100	18865644	1648	1648	1648	1648	0
155	20230913	162000	18865644	1648	1648	1648	1648	0
156	20230913	161900	18865644	1648	1648	1648	1648	0
157	20230913	161800	18865644	1648	1648	1648	1648	0
158	20230913	161700	18865644	1648	1648	1648	1648	0
159	20230913	161600	18865644	1648	1648	1648	1648	0
160	20230913	161500	18865644	1648	1648	1648	1648	0
161	20230913	161400	18865644	1648	1648	1648	1648	0
162	20230913	161300	18865644	1648	1648	1648	1648	0
163	20230913	161200	18865644	1648	1648	1648	1648	0
164	20230913	161100	18865644	1648	1648	1648	1648	0
165	20230913	161000	18865644	1648	1648	1648	1648	0
166	20230913	160900	18865644	1648	1648	1648	1648	0
167	20230913	160800	18865644	1648	1648	1648	1648	0
168	20230913	160700	18865644	1648	1648	1648	1648	0
169	20230913	160600	18865644	1648	1648	1648	1648	0
170	20230913	160500	18865644	1648	1648	1648	1648	0
171	20230913	160400	18865644	1648	1648	1648	1648	0
172	20230913	160300	18865644	1648	1648	1648	1648	0
173	20230913	160200	18865644	1648	1648	1648	1648	0
174	20230913	160100	18865644	1648	1648	1648	1648	0
175	20230913	160000	18865644	1648	1648	1648	1648	0
176	20230913	155900	18865644	1648	1648	1648	1648	0
177	20230913	155800	18865644	1648	1648	1648	1648	0
178	20230913	155700	18865644	1648	1648	1648	1648	0
179	20230913	155600	18865644	1648	1648	1648	1648	0
180	20230913	155500	18865644	1648	1648	1648	1648	0
181	20230913	155400	18865644	1648	1648	1648	1648	0
182	20230913	155300	18865644	1648	1648	1648	1648	541
183	20230913	155200	18865644	1648	1648	1648	1648	0
184	20230913	155100	18865644	1648	1648	1648	1648	0
185	20230913	155000	18865644	1648	1648	1648	1648	0
186	20230913	154900	18865644	1648	1648	1648	1648	0
187	20230913	154800	18865644	1648	1648	1648	1648	0
188	20230913	154700	18865644	1648	1648	1648	1648	0
189	20230913	154600	18865644	1648	1648	1648	1648	0
190	20230913	154500	18865644	1648	1648	1648	1648	0
191	20230913	154400	18865644	1648	1648	1648	1648	0
192	20230913	154300	18865644	1648	1648	1648	1648	0
193	20230913	154200	18865644	1648	1648	1648	1648	0
194	20230913	154100	18865644	1648	1648	1648	1648	0
195	20230913	154000	18865644	1648	1648	1648	1648	0
196	20230913	153900	18865644	1648	1648	1648	1648	0
197	20230913	153800	18865644	1648	1648	1648	1648	0
198	20230913	153700	18865644	1648	1648	1648	1648	0
199	20230913	153600	18865644	1648	1648	1648	1648	0
200	20230913	153500	18865644	1648	1648	1648	1648	0
201	20230913	153400	18865644	1648	1648	1648	1648	0
202	20230913	153300	18865644	1648	1648	1648	1648	0
203	20230913	153200	18865644	1648	1648	1648	1648	0
204	20230913	153100	18865644	1648	1648	1648	1648	0
205	20230913	153000	18865644	1648	1648	1648	1648	541
206	20230913	152900	17974076	1650	1650	1650	1650	0
207	20230913	152800	17974076	1650	1650	1650	1650	0
208	20230913	152700	17974076	1650	1650	1650	1650	0
209	20230913	152600	17974076	1650	1650	1650	1650	0
210	20230913	152500	17974076	1650	1650	1650	1650	0
211	20230913	152400	17974076	1650	1650	1650	1650	0
212	20230913	152300	17974076	1650	1650	1650	1650	0
213	20230913	152200	17974076	1650	1650	1650	1650	0
214	20230913	152100	17974076	1650	1650	1650	1650	0
215	20230913	152000	17974076	1650	1650	1650	1650	0
216	20230913	151900	17974076	1650	1650	1650	1650	0
217	20230913	151800	17974076	1650	1650	1650	1650	0
218	20230913	151700	17974076	1650	1650	1650	1650	0
219	20230913	151600	17974076	1650	1654	1654	1650	92
220	20230913	151500	17822248	1650	1650	1650	1650	1
221	20230913	151400	17820598	1650	1650	1650	1650	0
222	20230913	151300	17820598	1650	1650	1650	1650	0
223	20230913	151200	17820598	1650	1650	1650	1650	0
224	20230913	151100	17820598	1650	1650	1650	1650	0
225	20230913	151000	17820598	1650	1650	1650	1650	0
226	20230913	150900	17820598	1650	1650	1650	1650	0
227	20230913	150800	17820598	1650	1650	1650	1650	0
228	20230913	150700	17820598	1650	1650	1650	1650	0
229	20230913	150600	17820598	1650	1650	1650	1650	0
230	20230913	150500	17820598	1650	1650	1650	1650	0
231	20230913	150400	17820598	1650	1650	1650	1650	0
232	20230913	150300	17820598	1650	1650	1650	1650	0
233	20230913	150200	17820598	1650	1650	1650	1650	0
234	20230913	150100	17820598	1650	1650	1650	1650	0
235	20230913	150000	17820598	1650	1650	1650	1650	0
236	20230913	145900	17820598	1650	1650	1650	1650	0
237	20230913	145800	17820598	1650	1650	1650	1650	0
238	20230913	145700	17820598	1650	1650	1650	1650	0
239	20230913	145600	17820598	1650	1650	1650	1650	0
240	20230913	145500	17820598	1650	1650	1650	1650	0
241	20230913	145400	17820598	1650	1650	1650	1650	0
242	20230913	145300	17820598	1650	1650	1650	1650	0
243	20230913	145200	17820598	1650	1650	1650	1650	0
244	20230913	145100	17820598	1650	1650	1650	1650	0
245	20230913	145000	17820598	1650	1650	1650	1650	0
246	20230913	144900	17820598	1650	1650	1650	1650	0
247	20230913	144800	17820598	1650	1650	1650	1650	0
248	20230913	144700	17820598	1650	1650	1650	1650	0
249	20230913	144600	17820598	1650	1650	1650	1650	0
250	20230913	144500	17820598	1650	1650	1650	1650	0
251	20230913	144400	17820598	1650	1650	1650	1650	0
252	20230913	144300	17820598	1650	1650	1650	1650	0
253	20230913	144200	17820598	1650	1650	1650	1650	0
254	20230913	144100	17820598	1650	1650	1650	1650	0
255	20230913	144000	17820598	1650	1650	1650	1650	0
256	20230913	143900	17820598	1650	1650	1650	1650	0
257	20230913	143800	17820598	1650	1650	1650	1650	50
258	20230913	143700	17738098	1650	1650	1650	1650	0
259	20230913	143600	17738098	1650	1650	1650	1650	0
260	20230913	143500	17738098	1650	1650	1650	1650	0
261	20230913	143400	17738098	1650	1650	1650	1650	0
262	20230913	143300	17738098	1650	1650	1650	1650	0
263	20230913	143200	17738098	1650	1650	1650	1650	0
264	20230913	143100	17738098	1650	1650	1650	1650	0
265	20230913	143000	17738098	1650	1650	1650	1650	0
266	20230913	142900	17738098	1650	1650	1650	1650	0
267	20230913	142800	17738098	1650	1650	1650	1650	0
268	20230913	142700	17738098	1650	1650	1650	1650	0
269	20230913	142600	17738098	1650	1650	1650	1650	0
270	20230913	142500	17738098	1650	1650	1650	1650	0
271	20230913	142400	17738098	1650	1650	1650	1650	0
272	20230913	142300	17738098	1650	1650	1650	1650	0
273	20230913	142200	17738098	1650	1650	1650	1650	0
274	20230913	142100	17738098	1650	1650	1650	1650	0
275	20230913	142000	17738098	1650	1650	1650	1650	0
276	20230913	141900	17738098	1650	1650	1650	1650	0
277	20230913	141800	17738098	1650	1650	1650	1650	100
278	20230913	141700	17573098	1659	1659	1659	1659	0
279	20230913	141600	17573098	1659	1659	1659	1659	0
280	20230913	141500	17573098	1659	1659	1659	1659	10
281	20230913	141400	17556508	1660	1659	1660	1659	20
282	20230913	141300	17523313	1660	1660	1660	1660	0
283	20230913	141200	17523313	1660	1660	1660	1660	0
284	20230913	141100	17523313	1660	1660	1660	1660	0
285	20230913	141000	17523313	1660	1660	1660	1660	0
286	20230913	140900	17523313	1660	1660	1660	1660	0
287	20230913	140800	17523313	1660	1660	1660	1660	0
288	20230913	140700	17523313	1660	1660	1660	1660	0
289	20230913	140600	17523313	1660	1660	1660	1660	0
290	20230913	140500	17523313	1660	1659	1660	1659	50
291	20230913	140400	17440353	1650	1650	1650	1650	0
292	20230913	140300	17440353	1650	1650	1650	1650	0
293	20230913	140200	17440353	1650	1650	1650	1650	0
294	20230913	140100	17440353	1650	1650	1650	1650	0
295	20230913	140000	17440353	1650	1650	1650	1650	0
296	20230913	135900	17440353	1650	1650	1650	1650	0
297	20230913	135800	17440353	1650	1650	1650	1650	0
298	20230913	135700	17440353	1650	1650	1650	1650	0
299	20230913	135600	17440353	1650	1650	1650	1650	0
300	20230913	135500	17440353	1650	1650	1650	1650	0
301	20230913	135400	17440353	1650	1651	1651	1650	10
302	20230913	135300	17423849	1655	1655	1655	1655	0
303	20230913	135200	17423849	1655	1655	1655	1655	0
304	20230913	135100	17423849	1655	1655	1655	1655	0
305	20230913	135000	17423849	1655	1655	1655	1655	0
306	20230913	134900	17423849	1655	1655	1655	1655	0
307	20230913	134800	17423849	1655	1655	1655	1655	0
308	20230913	134700	17423849	1655	1655	1655	1655	0
309	20230913	134600	17423849	1655	1655	1655	1655	105
310	20230913	134500	17250074	1663	1663	1663	1663	0
311	20230913	134400	17250074	1663	1663	1663	1663	0
312	20230913	134300	17250074	1663	1663	1663	1663	0
313	20230913	134200	17250074	1663	1660	1663	1660	626
314	20230913	134100	16209129	1658	1658	1658	1658	2
315	20230913	134000	16205813	1662	1662	1662	1662	1
316	20230913	133900	16204151	1664	1664	1664	1664	0
317	20230913	133800	16204151	1664	1664	1664	1664	0
318	20230913	133700	16204151	1664	1664	1664	1664	0
319	20230913	133600	16204151	1664	1664	1664	1664	0
320	20230913	133500	16204151	1664	1664	1664	1664	0
321	20230913	133400	16204151	1664	1664	1664	1664	0
322	20230913	133300	16204151	1664	1664	1664	1664	0
323	20230913	133200	16204151	1664	1664	1664	1664	0
324	20230913	133100	16204151	1664	1664	1664	1664	0
325	20230913	133000	16204151	1664	1664	1664	1664	20
326	20230913	132900	16170871	1664	1664	1664	1664	0
327	20230913	132800	16170871	1664	1664	1664	1664	0
328	20230913	132700	16170871	1664	1664	1664	1664	0
329	20230913	132600	16170871	1664	1664	1664	1664	0
330	20230913	132500	16170871	1664	1664	1664	1664	0
331	20230913	132400	16170871	1664	1664	1664	1664	0
332	20230913	132300	16170871	1664	1664	1664	1664	100
333	20230913	132200	16004471	1664	1664	1664	1664	0
334	20230913	132100	16004471	1664	1664	1664	1664	0
335	20230913	132000	16004471	1664	1664	1664	1664	0
336	20230913	131900	16004471	1664	1664	1664	1664	0
337	20230913	131800	16004471	1664	1664	1664	1664	0
338	20230913	131700	16004471	1664	1657	1664	1657	65
339	20230913	131600	15896413	1652	1652	1652	1652	0
340	20230913	131500	15896413	1652	1652	1652	1652	0
341	20230913	131400	15896413	1652	1652	1652	1652	0
342	20230913	131300	15896413	1652	1652	1652	1652	0
343	20230913	131200	15896413	1652	1652	1652	1652	0
344	20230913	131100	15896413	1652	1652	1652	1652	0
345	20230913	131000	15896413	1652	1652	1652	1652	0
346	20230913	130900	15896413	1652	1652	1652	1652	0
347	20230913	130800	15896413	1652	1652	1652	1652	10
348	20230913	130700	15879893	1651	1651	1651	1651	0
349	20230913	130600	15879893	1651	1651	1651	1651	0
350	20230913	130500	15879893	1651	1651	1651	1651	0
351	20230913	130400	15879893	1651	1651	1651	1651	0
352	20230913	130300	15879893	1651	1651	1651	1651	0
353	20230913	130200	15879893	1651	1651	1651	1651	0
354	20230913	130100	15879893	1651	1651	1651	1651	0
355	20230913	130000	15879893	1651	1651	1651	1651	0
356	20230913	125900	15879893	1651	1651	1651	1651	0
357	20230913	125800	15879893	1651	1651	1651	1651	0
358	20230913	125700	15879893	1651	1651	1651	1651	0
359	20230913	125600	15879893	1651	1651	1651	1651	0
360	20230913	125500	15879893	1651	1651	1651	1651	0
361	20230913	125400	15879893	1651	1651	1651	1651	0
362	20230913	125300	15879893	1651	1651	1651	1651	0
363	20230913	125200	15879893	1651	1651	1651	1651	0
364	20230913	125100	15879893	1651	1651	1651	1651	0
365	20230913	125000	15879893	1651	1651	1651	1651	0
366	20230913	124900	15879893	1651	1651	1651	1651	0
367	20230913	124800	15879893	1651	1651	1651	1651	2
368	20230913	124700	15876591	1660	1660	1660	1660	0
369	20230913	124600	15876591	1660	1660	1660	1660	0
370	20230913	124500	15876591	1660	1660	1660	1660	0
371	20230913	124400	15876591	1660	1660	1660	1660	0
372	20230913	124300	15876591	1660	1660	1660	1660	0
373	20230913	124200	15876591	1660	1660	1660	1660	12
374	20230913	124100	15856671	1664	1664	1664	1664	0
375	20230913	124000	15856671	1664	1664	1664	1664	0
376	20230913	123900	15856671	1664	1664	1664	1664	0
377	20230913	123800	15856671	1664	1664	1664	1664	0
378	20230913	123700	15856671	1664	1664	1664	1664	0
379	20230913	123600	15856671	1664	1664	1664	1664	0
380	20230913	123500	15856671	1664	1664	1664	1664	0
381	20230913	123400	15856671	1664	1664	1664	1664	0
382	20230913	123300	15856671	1664	1664	1664	1664	0
383	20230913	123200	15856671	1664	1664	1664	1664	0
384	20230913	123100	15856671	1664	1664	1664	1664	0
385	20230913	123000	15856671	1664	1664	1664	1664	0
386	20230913	122900	15856671	1664	1664	1664	1664	0
387	20230913	122800	15856671	1664	1664	1664	1664	0
388	20230913	122700	15856671	1664	1664	1664	1664	0
389	20230913	122600	15856671	1664	1664	1664	1664	0
390	20230913	122500	15856671	1664	1664	1664	1664	0
391	20230913	122400	15856671	1664	1664	1664	1664	0
392	20230913	122300	15856671	1664	1664	1664	1664	0
393	20230913	122200	15856671	1664	1664	1664	1664	0
394	20230913	122100	15856671	1664	1664	1664	1664	0
395	20230913	122000	15856671	1664	1664	1664	1664	0
396	20230913	121900	15856671	1664	1664	1664	1664	0
397	20230913	121800	15856671	1664	1664	1664	1664	0
398	20230913	121700	15856671	1664	1664	1664	1664	0
399	20230913	121600	15856671	1664	1664	1664	1664	0
400	20230913	121500	15856671	1664	1664	1664	1664	0
401	20230913	121400	15856671	1664	1664	1664	1664	1
402	20230913	121300	15855007	1650	1650	1650	1650	0
403	20230913	121200	15855007	1650	1650	1650	1650	0
404	20230913	121100	15855007	1650	1650	1650	1650	0
405	20230913	121000	15855007	1650	1650	1650	1650	0
406	20230913	120900	15855007	1650	1650	1650	1650	0
407	20230913	120800	15855007	1650	1650	1650	1650	0
408	20230913	120700	15855007	1650	1650	1650	1650	0
409	20230913	120600	15855007	1650	1650	1650	1650	0
410	20230913	120500	15855007	1650	1650	1650	1650	0
411	20230913	120400	15855007	1650	1650	1650	1650	30
412	20230913	120300	15805507	1666	1666	1666	1666	0
413	20230913	120200	15805507	1666	1666	1666	1666	0
414	20230913	120100	15805507	1666	1666	1666	1666	0
415	20230913	120000	15805507	1666	1666	1666	1666	0
416	20230913	115900	15805507	1666	1666	1666	1666	0
417	20230913	115800	15805507	1666	1666	1666	1666	0
418	20230913	115700	15805507	1666	1666	1666	1666	0
419	20230913	115600	15805507	1666	1666	1666	1666	0
420	20230913	115500	15805507	1666	1666	1666	1666	0
421	20230913	115400	15805507	1666	1666	1666	1666	0
422	20230913	115300	15805507	1666	1666	1666	1666	0
423	20230913	115200	15805507	1666	1666	1666	1666	0
424	20230913	115100	15805507	1666	1666	1666	1666	0
425	20230913	115000	15805507	1666	1666	1666	1666	0
426	20230913	114900	15805507	1666	1666	1666	1666	0
427	20230913	114800	15805507	1666	1666	1666	1666	0
428	20230913	114700	15805507	1666	1666	1666	1666	0
429	20230913	114600	15805507	1666	1666	1666	1666	0
430	20230913	114500	15805507	1666	1666	1666	1666	0
431	20230913	114400	15805507	1666	1666	1666	1666	0
432	20230913	114300	15805507	1666	1666	1666	1666	0
433	20230913	114200	15805507	1666	1666	1666	1666	0
434	20230913	114100	15805507	1666	1666	1666	1666	0
435	20230913	114000	15805507	1666	1650	1666	1650	50
436	20230913	113900	15722590	1648	1648	1648	1648	159
437	20230913	113800	15460558	1650	1650	1650	1650	0
438	20230913	113700	15460558	1650	1650	1650	1650	0
439	20230913	113600	15460558	1650	1650	1650	1650	0
440	20230913	113500	15460558	1650	1650	1650	1650	0
441	20230913	113400	15460558	1650	1650	1650	1650	0
442	20230913	113300	15460558	1650	1650	1650	1650	0
443	20230913	113200	15460558	1650	1650	1650	1650	0
444	20230913	113100	15460558	1650	1650	1650	1650	0
445	20230913	113000	15460558	1650	1650	1650	1650	0
446	20230913	112900	15460558	1650	1650	1650	1650	0
447	20230913	112800	15460558	1650	1650	1650	1650	0
448	20230913	112700	15460558	1650	1650	1650	1650	0
449	20230913	112600	15460558	1650	1650	1650	1650	0
450	20230913	112500	15460558	1650	1650	1650	1650	0
451	20230913	112400	15460558	1650	1650	1650	1650	0
452	20230913	112300	15460558	1650	1650	1650	1650	0
453	20230913	112200	15460558	1650	1650	1650	1650	0
454	20230913	112100	15460558	1650	1650	1650	1650	465
455	20230913	112000	14693308	1653	1653	1653	1653	0
456	20230913	111900	14693308	1653	1653	1653	1653	0
457	20230913	111800	14693308	1653	1653	1653	1653	0
458	20230913	111700	14693308	1653	1653	1653	1653	0
459	20230913	111600	14693308	1653	1655	1655	1653	570
460	20230913	111500	13750861	1655	1655	1655	1655	0
461	20230913	111400	13750861	1655	1656	1656	1655	436
462	20230913	111300	13028878	1658	1658	1658	1658	0
463	20230913	111200	13028878	1658	1658	1658	1658	19
464	20230913	111100	12997376	1657	1657	1657	1657	0
465	20230913	111000	12997376	1657	1657	1657	1657	0
466	20230913	110900	12997376	1657	1657	1657	1657	101
467	20230913	110800	12830019	1659	1659	1659	1659	0
468	20230913	110700	12830019	1659	1659	1659	1659	0
469	20230913	110600	12830019	1659	1659	1659	1659	0
470	20230913	110500	12830019	1659	1659	1659	1659	0
471	20230913	110400	12830019	1659	1660	1660	1659	202
472	20230913	110300	12494800	1661	1661	1661	1661	0
473	20230913	110200	12494800	1661	1661	1661	1661	0
474	20230913	110100	12494800	1661	1661	1661	1661	0
475	20230913	110000	12494800	1661	1661	1661	1661	0
476	20230913	105900	12494800	1661	1661	1661	1661	0
477	20230913	105800	12494800	1661	1661	1661	1661	0
478	20230913	105700	12494800	1661	1661	1661	1661	1
479	20230913	105600	12493139	1662	1662	1662	1662	0
480	20230913	105500	12493139	1662	1662	1662	1662	0
481	20230913	105400	12493139	1662	1662	1662	1662	0
482	20230913	105300	12493139	1662	1662	1662	1662	0
483	20230913	105200	12493139	1662	1662	1662	1662	0
484	20230913	105100	12493139	1662	1662	1662	1662	1
485	20230913	105000	12491477	1662	1662	1662	1662	0
486	20230913	104900	12491477	1662	1662	1662	1662	102
487	20230913	104800	12321953	1663	1663	1663	1663	0
488	20230913	104700	12321953	1663	1663	1663	1663	0
489	20230913	104600	12321953	1663	1663	1663	1663	2
490	20230913	104500	12318627	1664	1664	1664	1664	0
491	20230913	104400	12318627	1664	1664	1664	1664	80
492	20230913	104300	12185507	1665	1665	1665	1665	0
493	20230913	104200	12185507	1665	1665	1665	1665	0
494	20230913	104100	12185507	1665	1668	1668	1665	66
495	20230913	104000	12075494	1671	1671	1671	1671	0
496	20230913	103900	12075494	1671	1671	1671	1671	0
497	20230913	103800	12075494	1671	1671	1671	1671	0
498	20230913	103700	12075494	1671	1671	1671	1671	0
499	20230913	103600	12075494	1671	1671	1671	1671	0
500	20230913	103500	12075494	1671	1671	1671	1671	100
501	20230913	103400	11908394	1671	1665	1671	1665	100
502	20230913	103300	11741300	1671	1671	1671	1671	0
503	20230913	103200	11741300	1671	1671	1671	1671	0
504	20230913	103100	11741300	1671	1671	1671	1671	0
505	20230913	103000	11741300	1671	1667	1671	1667	2
506	20230913	102900	11737962	1666	1666	1666	1666	0
507	20230913	102800	11737962	1666	1666	1666	1666	0
508	20230913	102700	11737962	1666	1666	1666	1666	0
509	20230913	102600	11737962	1666	1666	1666	1666	0
510	20230913	102500	11737962	1666	1666	1666	1666	100
511	20230913	102400	11571362	1667	1667	1667	1667	0
512	20230913	102300	11571362	1667	1667	1667	1667	0
513	20230913	102200	11571362	1667	1667	1667	1667	0
514	20230913	102100	11571362	1667	1667	1667	1667	0
515	20230913	102000	11571362	1667	1667	1667	1667	0
516	20230913	101900	11571362	1667	1667	1667	1667	0
517	20230913	101800	11571362	1667	1667	1667	1667	0
518	20230913	101700	11571362	1667	1667	1667	1667	0
519	20230913	101600	11571362	1667	1671	1671	1667	25
520	20230913	101500	11529615	1671	1671	1671	1671	0
521	20230913	101400	11529615	1671	1671	1671	1671	41
522	20230913	101300	11461104	1677	1677	1677	1677	2
523	20230913	101200	11457750	1677	1677	1677	1677	0
524	20230913	101100	11457750	1677	1677	1677	1677	0
525	20230913	101000	11457750	1677	1677	1677	1677	0
526	20230913	100900	11457750	1677	1677	1677	1677	0
527	20230913	100800	11457750	1677	1677	1677	1677	0
528	20230913	100700	11457750	1677	1677	1677	1677	0
529	20230913	100600	11457750	1677	1677	1677	1677	0
530	20230913	100500	11457750	1677	1677	1677	1677	0
531	20230913	100400	11457750	1677	1677	1677	1677	0
532	20230913	100300	11457750	1677	1677	1677	1677	0
533	20230913	100200	11457750	1677	1677	1677	1677	0
534	20230913	100100	11457750	1677	1677	1677	1677	20
535	20230913	100000	11424210	1667	1667	1667	1667	0
536	20230913	095900	11424210	1667	1667	1667	1667	0
537	20230913	095800	11424210	1667	1667	1667	1667	80
538	20230913	095700	11290850	1667	1667	1667	1667	100
539	20230913	095600	11124150	1677	1677	1677	1677	0
540	20230913	095500	11124150	1677	1677	1677	1677	40
541	20230913	095400	11057070	1677	1677	1677	1677	0
542	20230913	095300	11057070	1677	1677	1677	1677	0
543	20230913	095200	11057070	1677	1677	1677	1677	1
544	20230913	095100	11055393	1677	1677	1677	1677	5
545	20230913	095000	11047008	1677	1677	1677	1677	0
546	20230913	094900	11047008	1677	1677	1677	1677	1
547	20230913	094800	11045331	1677	1677	1677	1677	0
548	20230913	094700	11045331	1677	1677	1677	1677	23
549	20230913	094600	11006760	1677	1677	1677	1677	0
550	20230913	094500	11006760	1677	1677	1677	1677	0
551	20230913	094400	11006760	1677	1677	1677	1677	0
552	20230913	094300	11006760	1677	1677	1677	1677	0
553	20230913	094200	11006760	1677	1677	1677	1677	0
554	20230913	094100	11006760	1677	1677	1677	1677	0
555	20230913	094000	11006760	1677	1671	1677	1671	5
556	20230913	093900	10998387	1657	1665	1668	1657	576
557	20230913	093800	10038789	1668	1668	1668	1668	200
558	20230913	093700	9705189	1668	1664	1668	1664	110
559	20230913	093600	9522078	1665	1662	1665	1662	232
560	20230913	093500	9135977	1660	1656	1660	1656	1530
561	20230913	093400	6597191	1656	1656	1656	1656	0
562	20230913	093300	6597191	1656	1656	1656	1656	0
563	20230913	093200	6597191	1656	1656	1656	1656	0
564	20230913	093100	6597191	1656	1652	1656	1652	303
565	20230913	093000	6096558	1650	1650	1650	1650	0
566	20230913	092900	6096558	1650	1650	1650	1650	0
567	20230913	092800	6096558	1650	1650	1650	1650	0
568	20230913	092700	6096558	1650	1650	1650	1650	87
569	20230913	092600	5953008	1650	1650	1650	1650	30
570	20230913	092500	5903508	1650	1650	1650	1650	1
571	20230913	092400	5901858	1647	1647	1647	1647	0
572	20230913	092300	5901858	1647	1647	1647	1647	0
573	20230913	092200	5901858	1647	1647	1647	1647	0
574	20230913	092100	5901858	1647	1638	1647	1638	364
575	20230913	092000	5304195	1647	1647	1647	1647	0
576	20230913	091900	5304195	1647	1647	1647	1647	0
577	20230913	091800	5304195	1647	1647	1647	1647	0
578	20230913	091700	5304195	1647	1647	1647	1647	0
579	20230913	091600	5304195	1647	1646	1647	1646	96
580	20230913	091500	5146085	1647	1645	1647	1645	8
581	20230913	091400	5132922	1646	1636	1646	1636	108
582	20230913	091300	4956224	1636	1637	1637	1636	100
583	20230913	091200	4792527	1637	1637	1637	1637	0
584	20230913	091100	4792527	1637	1637	1637	1637	0
585	20230913	091000	4792527	1637	1637	1637	1637	4
586	20230913	090900	4785979	1647	1647	1647	1647	0
587	20230913	090800	4785979	1647	1647	1647	1647	40
588	20230913	090700	4720099	1646	1645	1646	1645	101
589	20230913	090600	4553953	1645	1645	1645	1645	1
590	20230913	090500	4552308	1645	1634	1645	1634	2
591	20230913	090400	4549029	1630	1630	1630	1630	0
592	20230913	090300	4549029	1630	1641	1641	1630	508
593	20230913	090200	3720963	1642	1647	1647	1642	1004
594	20230913	090100	2069888	1648	1648	1648	1648	0
595	20230913	090000	2069888	1648	1648	1648	1648	1256