KissMeData/013520/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185300	68387459	1685	1685	1685	1685	594
3	20230915	185200	68387459	1685	1685	1685	1685	0
4	20230915	185100	68387459	1685	1685	1685	1685	0
5	20230915	185000	68387459	1685	1685	1685	1685	0
6	20230915	184900	68387459	1685	1685	1685	1685	0
7	20230915	184800	68387459	1685	1685	1685	1685	0
8	20230915	184700	68387459	1685	1685	1685	1685	0
9	20230915	184600	68387459	1685	1685	1685	1685	0
10	20230915	184500	68387459	1685	1685	1685	1685	0
11	20230915	184400	68387459	1685	1685	1685	1685	0
12	20230915	184300	68387459	1685	1685	1685	1685	0
13	20230915	184200	68387459	1685	1685	1685	1685	0
14	20230915	184100	68387459	1685	1685	1685	1685	0
15	20230915	184000	68387459	1685	1685	1685	1685	0
16	20230915	183900	68387459	1685	1685	1685	1685	0
17	20230915	183800	68387459	1685	1685	1685	1685	0
18	20230915	183700	68387459	1685	1685	1685	1685	0
19	20230915	183600	68387459	1685	1685	1685	1685	0
20	20230915	183500	68387459	1685	1685	1685	1685	0
21	20230915	183400	68387459	1685	1685	1685	1685	0
22	20230915	183300	68387459	1685	1685	1685	1685	0
23	20230915	183200	68387459	1685	1685	1685	1685	0
24	20230915	183100	68387459	1685	1685	1685	1685	0
25	20230915	183000	68387459	1685	1685	1685	1685	0
26	20230915	182900	68387459	1685	1685	1685	1685	0
27	20230915	182800	68387459	1685	1685	1685	1685	0
28	20230915	182700	68387459	1685	1685	1685	1685	0
29	20230915	182600	68387459	1685	1685	1685	1685	0
30	20230915	182500	68387459	1685	1685	1685	1685	0
31	20230915	182400	68387459	1685	1685	1685	1685	0
32	20230915	182300	68387459	1685	1685	1685	1685	594
33	20230915	182200	68387459	1685	1685	1685	1685	0
34	20230915	182100	68387459	1685	1685	1685	1685	0
35	20230915	182000	68387459	1685	1685	1685	1685	0
36	20230915	181900	68387459	1685	1685	1685	1685	0
37	20230915	181800	68387459	1685	1685	1685	1685	0
38	20230915	181700	68387459	1685	1685	1685	1685	0
39	20230915	181600	68387459	1685	1685	1685	1685	0
40	20230915	181500	68387459	1685	1685	1685	1685	0
41	20230915	181400	68387459	1685	1685	1685	1685	0
42	20230915	181300	68387459	1685	1685	1685	1685	0
43	20230915	181200	68387459	1685	1685	1685	1685	0
44	20230915	181100	68387459	1685	1685	1685	1685	0
45	20230915	181000	68387459	1685	1685	1685	1685	0
46	20230915	180900	68387459	1685	1685	1685	1685	0
47	20230915	180800	68387459	1685	1685	1685	1685	0
48	20230915	180700	68387459	1685	1685	1685	1685	0
49	20230915	180600	68387459	1685	1685	1685	1685	0
50	20230915	180500	68387459	1685	1685	1685	1685	0
51	20230915	180400	68387459	1685	1685	1685	1685	0
52	20230915	180300	68387459	1685	1685	1685	1685	0
53	20230915	180200	68387459	1685	1685	1685	1685	0
54	20230915	180100	68387459	1685	1685	1685	1685	0
55	20230915	180000	68387459	1685	1685	1685	1685	0
56	20230915	175900	68387459	1685	1685	1685	1685	0
57	20230915	175800	68387459	1685	1685	1685	1685	0
58	20230915	175700	68387459	1685	1685	1685	1685	0
59	20230915	175600	68387459	1685	1685	1685	1685	0
60	20230915	175500	68387459	1685	1685	1685	1685	0
61	20230915	175400	68387459	1685	1685	1685	1685	0
62	20230915	175300	68387459	1685	1685	1685	1685	594
63	20230915	175200	68387459	1685	1685	1685	1685	0
64	20230915	175100	68387459	1685	1685	1685	1685	0
65	20230915	175000	68387459	1685	1685	1685	1685	0
66	20230915	174900	68387459	1685	1685	1685	1685	0
67	20230915	174800	68387459	1685	1685	1685	1685	0
68	20230915	174700	68387459	1685	1685	1685	1685	0
69	20230915	174600	68387459	1685	1685	1685	1685	0
70	20230915	174500	68387459	1685	1685	1685	1685	0
71	20230915	174400	68387459	1685	1685	1685	1685	0
72	20230915	174300	68387459	1685	1685	1685	1685	0
73	20230915	174200	68387459	1685	1685	1685	1685	0
74	20230915	174100	68387459	1685	1685	1685	1685	0
75	20230915	174000	68387459	1685	1685	1685	1685	0
76	20230915	173900	68387459	1685	1685	1685	1685	0
77	20230915	173800	68387459	1685	1685	1685	1685	0
78	20230915	173700	68387459	1685	1685	1685	1685	0
79	20230915	173600	68387459	1685	1685	1685	1685	0
80	20230915	173500	68387459	1685	1685	1685	1685	0
81	20230915	173400	68387459	1685	1685	1685	1685	0
82	20230915	173300	68387459	1685	1685	1685	1685	0
83	20230915	173200	68387459	1685	1685	1685	1685	0
84	20230915	173100	68387459	1685	1685	1685	1685	0
85	20230915	173000	68387459	1685	1685	1685	1685	0
86	20230915	172900	68387459	1685	1685	1685	1685	0
87	20230915	172800	68387459	1685	1685	1685	1685	0
88	20230915	172700	68387459	1685	1685	1685	1685	0
89	20230915	172600	68387459	1685	1685	1685	1685	0
90	20230915	172500	68387459	1685	1685	1685	1685	0
91	20230915	172400	68387459	1685	1685	1685	1685	0
92	20230915	172300	68387459	1685	1685	1685	1685	594
93	20230915	172200	68387459	1685	1685	1685	1685	0
94	20230915	172100	68387459	1685	1685	1685	1685	0
95	20230915	172000	68387459	1685	1685	1685	1685	0
96	20230915	171900	68387459	1685	1685	1685	1685	0
97	20230915	171800	68387459	1685	1685	1685	1685	0
98	20230915	171700	68387459	1685	1685	1685	1685	0
99	20230915	171600	68387459	1685	1685	1685	1685	0
100	20230915	171500	68387459	1685	1685	1685	1685	0
101	20230915	171400	68387459	1685	1685	1685	1685	0
102	20230915	171300	68387459	1685	1685	1685	1685	0
103	20230915	171200	68387459	1685	1685	1685	1685	0
104	20230915	171100	68387459	1685	1685	1685	1685	0
105	20230915	171000	68387459	1685	1685	1685	1685	0
106	20230915	170900	68387459	1685	1685	1685	1685	0
107	20230915	170800	68387459	1685	1685	1685	1685	0
108	20230915	170700	68387459	1685	1685	1685	1685	0
109	20230915	170600	68387459	1685	1685	1685	1685	0
110	20230915	170500	68387459	1685	1685	1685	1685	0
111	20230915	170400	68387459	1685	1685	1685	1685	0
112	20230915	170300	68387459	1685	1685	1685	1685	0
113	20230915	170200	68387459	1685	1685	1685	1685	0
114	20230915	170100	68387459	1685	1685	1685	1685	0
115	20230915	170000	68387459	1685	1685	1685	1685	0
116	20230915	165900	68387459	1685	1685	1685	1685	0
117	20230915	165800	68387459	1685	1685	1685	1685	0
118	20230915	165700	68387459	1685	1685	1685	1685	0
119	20230915	165600	68387459	1685	1685	1685	1685	0
120	20230915	165500	68387459	1685	1685	1685	1685	0
121	20230915	165400	68387459	1685	1685	1685	1685	0
122	20230915	165300	68387459	1685	1685	1685	1685	594
123	20230915	165200	68387459	1685	1685	1685	1685	0
124	20230915	165100	68387459	1685	1685	1685	1685	0
125	20230915	165000	68387459	1685	1685	1685	1685	0
126	20230915	164900	68387459	1685	1685	1685	1685	0
127	20230915	164800	68387459	1685	1685	1685	1685	0
128	20230915	164700	68387459	1685	1685	1685	1685	0
129	20230915	164600	68387459	1685	1685	1685	1685	0
130	20230915	164500	68387459	1685	1685	1685	1685	0
131	20230915	164400	68387459	1685	1685	1685	1685	0
132	20230915	164300	68387459	1685	1685	1685	1685	0
133	20230915	164200	68387459	1685	1685	1685	1685	0
134	20230915	164100	68387459	1685	1685	1685	1685	0
135	20230915	164000	68387459	1685	1685	1685	1685	0
136	20230915	163900	68387459	1685	1685	1685	1685	0
137	20230915	163800	68387459	1685	1685	1685	1685	0
138	20230915	163700	68387459	1685	1685	1685	1685	0
139	20230915	163600	68387459	1685	1685	1685	1685	0
140	20230915	163500	68387459	1685	1685	1685	1685	0
141	20230915	163400	68387459	1685	1685	1685	1685	0
142	20230915	163300	68387459	1685	1685	1685	1685	0
143	20230915	163200	68387459	1685	1685	1685	1685	0
144	20230915	163100	68387459	1685	1685	1685	1685	0
145	20230915	163000	68387459	1685	1685	1685	1685	0
146	20230915	162900	68387459	1685	1685	1685	1685	0
147	20230915	162800	68387459	1685	1685	1685	1685	0
148	20230915	162700	68387459	1685	1685	1685	1685	0
149	20230915	162600	68387459	1685	1685	1685	1685	0
150	20230915	162500	68387459	1685	1685	1685	1685	0
151	20230915	162400	68387459	1685	1685	1685	1685	0
152	20230915	162300	68387459	1685	1685	1685	1685	594
153	20230915	162200	68387459	1685	1685	1685	1685	0
154	20230915	162100	68387459	1685	1685	1685	1685	0
155	20230915	162000	68387459	1685	1685	1685	1685	0
156	20230915	161900	68387459	1685	1685	1685	1685	0
157	20230915	161800	68387459	1685	1685	1685	1685	0
158	20230915	161700	68387459	1685	1685	1685	1685	0
159	20230915	161600	68387459	1685	1685	1685	1685	0
160	20230915	161500	68387459	1685	1685	1685	1685	0
161	20230915	161400	68387459	1685	1685	1685	1685	0
162	20230915	161300	68387459	1685	1685	1685	1685	0
163	20230915	161200	68387459	1685	1685	1685	1685	0
164	20230915	161100	68387459	1685	1685	1685	1685	0
165	20230915	161000	68387459	1685	1685	1685	1685	0
166	20230915	160900	68387459	1685	1685	1685	1685	0
167	20230915	160800	68387459	1685	1685	1685	1685	0
168	20230915	160700	68387459	1685	1685	1685	1685	0
169	20230915	160600	68387459	1685	1685	1685	1685	0
170	20230915	160500	68387459	1685	1685	1685	1685	0
171	20230915	160400	68387459	1685	1685	1685	1685	0
172	20230915	160300	68387459	1685	1685	1685	1685	0
173	20230915	160200	68387459	1685	1685	1685	1685	0
174	20230915	160100	68387459	1685	1685	1685	1685	0
175	20230915	160000	68387459	1685	1685	1685	1685	0
176	20230915	155900	68387459	1685	1685	1685	1685	0
177	20230915	155800	68387459	1685	1685	1685	1685	0
178	20230915	155700	68387459	1685	1685	1685	1685	0
179	20230915	155600	68387459	1685	1685	1685	1685	0
180	20230915	155500	68387459	1685	1685	1685	1685	0
181	20230915	155400	68387459	1685	1685	1685	1685	0
182	20230915	155300	68387459	1685	1685	1685	1685	594
183	20230915	155200	68387459	1685	1685	1685	1685	0
184	20230915	155100	68387459	1685	1685	1685	1685	0
185	20230915	155000	68387459	1685	1685	1685	1685	0
186	20230915	154900	68387459	1685	1685	1685	1685	0
187	20230915	154800	68387459	1685	1685	1685	1685	0
188	20230915	154700	68387459	1685	1685	1685	1685	0
189	20230915	154600	68387459	1685	1685	1685	1685	0
190	20230915	154500	68387459	1685	1685	1685	1685	0
191	20230915	154400	68387459	1685	1685	1685	1685	0
192	20230915	154300	68387459	1685	1685	1685	1685	0
193	20230915	154200	68387459	1685	1685	1685	1685	0
194	20230915	154100	68387459	1685	1685	1685	1685	0
195	20230915	154000	68387459	1685	1685	1685	1685	0
196	20230915	153900	68387459	1685	1685	1685	1685	0
197	20230915	153800	68387459	1685	1685	1685	1685	0
198	20230915	153700	68387459	1685	1685	1685	1685	0
199	20230915	153600	68387459	1685	1685	1685	1685	0
200	20230915	153500	68387459	1685	1685	1685	1685	0
201	20230915	153400	68387459	1685	1685	1685	1685	0
202	20230915	153300	68387459	1685	1685	1685	1685	0
203	20230915	153200	68387459	1685	1685	1685	1685	0
204	20230915	153100	68387459	1685	1685	1685	1685	0
205	20230915	153000	68387459	1685	1685	1685	1685	594
206	20230915	152900	67386569	1685	1685	1685	1685	0
207	20230915	152800	67386569	1685	1685	1685	1685	0
208	20230915	152700	67386569	1685	1685	1685	1685	0
209	20230915	152600	67386569	1685	1685	1685	1685	0
210	20230915	152500	67386569	1685	1685	1685	1685	0
211	20230915	152400	67386569	1685	1685	1685	1685	0
212	20230915	152300	67386569	1685	1685	1685	1685	0
213	20230915	152200	67386569	1685	1685	1685	1685	0
214	20230915	152100	67386569	1685	1685	1685	1685	0
215	20230915	152000	67386569	1685	1685	1685	1685	0
216	20230915	151900	67386569	1685	1685	1685	1685	0
217	20230915	151800	67386569	1685	1685	1685	1685	1
218	20230915	151700	67384884	1681	1681	1681	1681	1
219	20230915	151600	67383203	1685	1680	1685	1680	26
220	20230915	151500	67339518	1685	1685	1685	1685	0
221	20230915	151400	67339518	1685	1685	1685	1685	0
222	20230915	151300	67339518	1685	1685	1685	1685	0
223	20230915	151200	67339518	1685	1685	1685	1685	0
224	20230915	151100	67339518	1685	1685	1685	1685	0
225	20230915	151000	67339518	1685	1685	1685	1685	0
226	20230915	150900	67339518	1685	1685	1685	1685	0
227	20230915	150800	67339518	1685	1685	1685	1685	0
228	20230915	150700	67339518	1685	1680	1685	1680	4
229	20230915	150600	67332793	1680	1680	1680	1680	0
230	20230915	150500	67332793	1680	1680	1680	1680	0
231	20230915	150400	67332793	1680	1680	1680	1680	1
232	20230915	150300	67331113	1685	1685	1685	1685	0
233	20230915	150200	67331113	1685	1685	1685	1685	0
234	20230915	150100	67331113	1685	1685	1685	1685	0
235	20230915	150000	67331113	1685	1685	1685	1685	0
236	20230915	145900	67331113	1685	1685	1685	1685	0
237	20230915	145800	67331113	1685	1684	1685	1684	50
238	20230915	145700	67246910	1678	1681	1681	1678	1000
239	20230915	145600	65568854	1684	1684	1684	1684	1
240	20230915	145500	65567170	1679	1679	1679	1679	0
241	20230915	145400	65567170	1679	1679	1679	1679	0
242	20230915	145300	65567170	1679	1679	1679	1679	0
243	20230915	145200	65567170	1679	1681	1681	1679	197
244	20230915	145100	65236240	1685	1685	1685	1685	0
245	20230915	145000	65236240	1685	1685	1685	1685	2
246	20230915	144900	65232870	1680	1680	1680	1680	0
247	20230915	144800	65232870	1680	1680	1680	1680	0
248	20230915	144700	65232870	1680	1680	1680	1680	0
249	20230915	144600	65232870	1680	1680	1680	1680	0
250	20230915	144500	65232870	1680	1680	1680	1680	0
251	20230915	144400	65232870	1680	1680	1680	1680	0
252	20230915	144300	65232870	1680	1680	1680	1680	0
253	20230915	144200	65232870	1680	1680	1680	1680	0
254	20230915	144100	65232870	1680	1680	1680	1680	0
255	20230915	144000	65232870	1680	1680	1680	1680	1
256	20230915	143900	65231190	1680	1680	1680	1680	0
257	20230915	143800	65231190	1680	1680	1680	1680	0
258	20230915	143700	65231190	1680	1680	1680	1680	0
259	20230915	143600	65231190	1680	1680	1680	1680	0
260	20230915	143500	65231190	1680	1680	1680	1680	0
261	20230915	143400	65231190	1680	1680	1680	1680	1
262	20230915	143300	65229510	1685	1685	1685	1685	0
263	20230915	143200	65229510	1685	1685	1685	1685	100
264	20230915	143100	65061010	1685	1685	1685	1685	0
265	20230915	143000	65061010	1685	1685	1685	1685	22
266	20230915	142900	65023940	1685	1685	1685	1685	0
267	20230915	142800	65023940	1685	1685	1685	1685	0
268	20230915	142700	65023940	1685	1685	1685	1685	0
269	20230915	142600	65023940	1685	1685	1685	1685	0
270	20230915	142500	65023940	1685	1685	1685	1685	0
271	20230915	142400	65023940	1685	1685	1685	1685	0
272	20230915	142300	65023940	1685	1685	1685	1685	0
273	20230915	142200	65023940	1685	1685	1685	1685	0
274	20230915	142100	65023940	1685	1685	1685	1685	0
275	20230915	142000	65023940	1685	1685	1685	1685	0
276	20230915	141900	65023940	1685	1685	1685	1685	0
277	20230915	141800	65023940	1685	1685	1685	1685	0
278	20230915	141700	65023940	1685	1685	1685	1685	1
279	20230915	141600	65022255	1677	1677	1677	1677	0
280	20230915	141500	65022255	1677	1680	1680	1677	466
281	20230915	141400	64240630	1685	1685	1685	1685	0
282	20230915	141300	64240630	1685	1685	1685	1685	0
283	20230915	141200	64240630	1685	1685	1685	1685	0
284	20230915	141100	64240630	1685	1685	1685	1685	0
285	20230915	141000	64240630	1685	1685	1685	1685	0
286	20230915	140900	64240630	1685	1685	1685	1685	0
287	20230915	140800	64240630	1685	1685	1685	1685	0
288	20230915	140700	64240630	1685	1685	1685	1685	0
289	20230915	140600	64240630	1685	1685	1685	1685	0
290	20230915	140500	64240630	1685	1685	1685	1685	0
291	20230915	140400	64240630	1685	1685	1685	1685	0
292	20230915	140300	64240630	1685	1685	1685	1685	0
293	20230915	140200	64240630	1685	1685	1685	1685	0
294	20230915	140100	64240630	1685	1685	1685	1685	0
295	20230915	140000	64240630	1685	1685	1685	1685	1
296	20230915	135900	64238945	1686	1686	1686	1686	0
297	20230915	135800	64238945	1686	1686	1686	1686	0
298	20230915	135700	64238945	1686	1686	1686	1686	0
299	20230915	135600	64238945	1686	1686	1686	1686	0
300	20230915	135500	64238945	1686	1686	1686	1686	0
301	20230915	135400	64238945	1686	1686	1686	1686	0
302	20230915	135300	64238945	1686	1686	1686	1686	0
303	20230915	135200	64238945	1686	1685	1686	1685	20
304	20230915	135100	64205243	1686	1686	1686	1686	0
305	20230915	135000	64205243	1686	1677	1686	1677	510
306	20230915	134900	63349883	1686	1686	1686	1686	0
307	20230915	134800	63349883	1686	1686	1686	1686	0
308	20230915	134700	63349883	1686	1686	1686	1686	0
309	20230915	134600	63349883	1686	1686	1686	1686	1
310	20230915	134500	63348197	1677	1679	1679	1677	1500
311	20230915	134400	60831910	1686	1686	1686	1686	0
312	20230915	134300	60831910	1686	1686	1686	1686	0
313	20230915	134200	60831910	1686	1686	1686	1686	0
314	20230915	134100	60831910	1686	1686	1686	1686	0
315	20230915	134000	60831910	1686	1686	1686	1686	0
316	20230915	133900	60831910	1686	1686	1686	1686	0
317	20230915	133800	60831910	1686	1686	1686	1686	0
318	20230915	133700	60831910	1686	1686	1686	1686	0
319	20230915	133600	60831910	1686	1686	1686	1686	0
320	20230915	133500	60831910	1686	1686	1686	1686	0
321	20230915	133400	60831910	1686	1686	1686	1686	1
322	20230915	133300	60830224	1679	1679	1679	1679	0
323	20230915	133200	60830224	1679	1682	1682	1679	2620
324	20230915	133100	56428420	1686	1686	1686	1686	0
325	20230915	133000	56428420	1686	1686	1686	1686	0
326	20230915	132900	56428420	1686	1685	1686	1685	1000
327	20230915	132800	54743418	1685	1685	1685	1685	0
328	20230915	132700	54743418	1685	1685	1685	1685	0
329	20230915	132600	54743418	1685	1685	1685	1685	0
330	20230915	132500	54743418	1685	1685	1685	1685	0
331	20230915	132400	54743418	1685	1685	1685	1685	0
332	20230915	132300	54743418	1685	1685	1685	1685	1
333	20230915	132200	54741733	1680	1681	1681	1680	890
334	20230915	132100	53246477	1685	1685	1685	1685	0
335	20230915	132000	53246477	1685	1685	1685	1685	0
336	20230915	131900	53246477	1685	1685	1685	1685	1
337	20230915	131800	53244792	1685	1685	1685	1685	0
338	20230915	131700	53244792	1685	1685	1685	1685	1
339	20230915	131600	53243107	1686	1686	1686	1686	0
340	20230915	131500	53243107	1686	1686	1686	1686	0
341	20230915	131400	53243107	1686	1686	1686	1686	0
342	20230915	131300	53243107	1686	1686	1686	1686	0
343	20230915	131200	53243107	1686	1686	1686	1686	0
344	20230915	131100	53243107	1686	1686	1686	1686	0
345	20230915	131000	53243107	1686	1686	1686	1686	0
346	20230915	130900	53243107	1686	1686	1686	1686	10
347	20230915	130800	53226247	1686	1686	1686	1686	1
348	20230915	130700	53224561	1680	1682	1682	1680	1358
349	20230915	130600	50942811	1686	1686	1686	1686	0
350	20230915	130500	50942811	1686	1686	1686	1686	0
351	20230915	130400	50942811	1686	1686	1686	1686	0
352	20230915	130300	50942811	1686	1686	1686	1686	1
353	20230915	130200	50941125	1686	1686	1686	1686	0
354	20230915	130100	50941125	1686	1686	1686	1686	0
355	20230915	130000	50941125	1686	1686	1686	1686	0
356	20230915	125900	50941125	1686	1686	1686	1686	0
357	20230915	125800	50941125	1686	1686	1686	1686	0
358	20230915	125700	50941125	1686	1686	1686	1686	0
359	20230915	125600	50941125	1686	1686	1686	1686	0
360	20230915	125500	50941125	1686	1683	1686	1683	4
361	20230915	125400	50934384	1686	1686	1686	1686	0
362	20230915	125300	50934384	1686	1686	1686	1686	1
363	20230915	125200	50932698	1686	1686	1686	1686	0
364	20230915	125100	50932698	1686	1686	1686	1686	0
365	20230915	125000	50932698	1686	1686	1686	1686	1
366	20230915	124900	50931012	1686	1686	1686	1686	0
367	20230915	124800	50931012	1686	1686	1686	1686	0
368	20230915	124700	50931012	1686	1686	1686	1686	20
369	20230915	124600	50897292	1687	1687	1687	1687	0
370	20230915	124500	50897292	1687	1687	1687	1687	0
371	20230915	124400	50897292	1687	1687	1687	1687	0
372	20230915	124300	50897292	1687	1687	1687	1687	0
373	20230915	124200	50897292	1687	1687	1687	1687	0
374	20230915	124100	50897292	1687	1687	1687	1687	0
375	20230915	124000	50897292	1687	1687	1687	1687	0
376	20230915	123900	50897292	1687	1687	1687	1687	2
377	20230915	123800	50893918	1686	1686	1686	1686	0
378	20230915	123700	50893918	1686	1686	1686	1686	0
379	20230915	123600	50893918	1686	1686	1686	1686	0
380	20230915	123500	50893918	1686	1686	1686	1686	0
381	20230915	123400	50893918	1686	1686	1686	1686	24
382	20230915	123300	50853454	1686	1686	1686	1686	1
383	20230915	123200	50851768	1686	1691	1691	1686	2717
384	20230915	123100	46264183	1700	1700	1700	1700	0
385	20230915	123000	46264183	1700	1700	1700	1700	0
386	20230915	122900	46264183	1700	1700	1700	1700	0
387	20230915	122800	46264183	1700	1700	1700	1700	0
388	20230915	122700	46264183	1700	1700	1700	1700	0
389	20230915	122600	46264183	1700	1700	1700	1700	0
390	20230915	122500	46264183	1700	1700	1700	1700	0
391	20230915	122400	46264183	1700	1700	1700	1700	0
392	20230915	122300	46264183	1700	1699	1700	1699	184
393	20230915	122200	45951446	1699	1693	1699	1693	921
394	20230915	122100	44390273	1696	1696	1696	1696	0
395	20230915	122000	44390273	1696	1696	1696	1696	0
396	20230915	121900	44390273	1696	1696	1696	1696	0
397	20230915	121800	44390273	1696	1696	1696	1696	0
398	20230915	121700	44390273	1696	1696	1696	1696	0
399	20230915	121600	44390273	1696	1696	1696	1696	0
400	20230915	121500	44390273	1696	1696	1696	1696	0
401	20230915	121400	44390273	1696	1696	1696	1696	0
402	20230915	121300	44390273	1696	1696	1696	1696	0
403	20230915	121200	44390273	1696	1696	1696	1696	0
404	20230915	121100	44390273	1696	1696	1696	1696	0
405	20230915	121000	44390273	1696	1696	1696	1696	0
406	20230915	120900	44390273	1696	1696	1696	1696	0
407	20230915	120800	44390273	1696	1696	1696	1696	0
408	20230915	120700	44390273	1696	1696	1696	1696	0
409	20230915	120600	44390273	1696	1696	1696	1696	0
410	20230915	120500	44390273	1696	1696	1696	1696	0
411	20230915	120400	44390273	1696	1696	1696	1696	0
412	20230915	120300	44390273	1696	1696	1696	1696	0
413	20230915	120200	44390273	1696	1696	1696	1696	0
414	20230915	120100	44390273	1696	1696	1696	1696	0
415	20230915	120000	44390273	1696	1696	1696	1696	0
416	20230915	115900	44390273	1696	1696	1696	1696	0
417	20230915	115800	44390273	1696	1696	1696	1696	0
418	20230915	115700	44390273	1696	1696	1696	1696	0
419	20230915	115600	44390273	1696	1696	1696	1696	0
420	20230915	115500	44390273	1696	1696	1696	1696	3
421	20230915	115400	44385185	1696	1693	1696	1693	98
422	20230915	115300	44219097	1699	1699	1699	1699	0
423	20230915	115200	44219097	1699	1699	1699	1699	0
424	20230915	115100	44219097	1699	1699	1699	1699	0
425	20230915	115000	44219097	1699	1699	1699	1699	0
426	20230915	114900	44219097	1699	1699	1699	1699	0
427	20230915	114800	44219097	1699	1699	1699	1699	0
428	20230915	114700	44219097	1699	1693	1699	1693	1000
429	20230915	114600	42525309	1693	1693	1693	1693	0
430	20230915	114500	42525309	1693	1693	1693	1693	0
431	20230915	114400	42525309	1693	1693	1693	1693	0
432	20230915	114300	42525309	1693	1693	1693	1693	0
433	20230915	114200	42525309	1693	1693	1693	1693	20
434	20230915	114100	42491449	1689	1690	1690	1689	500
435	20230915	114000	41646948	1690	1690	1690	1690	523
436	20230915	113900	40763078	1693	1693	1693	1693	0
437	20230915	113800	40763078	1693	1693	1693	1693	0
438	20230915	113700	40763078	1693	1693	1693	1693	0
439	20230915	113600	40763078	1693	1693	1693	1693	0
440	20230915	113500	40763078	1693	1693	1693	1693	0
441	20230915	113400	40763078	1693	1693	1693	1693	0
442	20230915	113300	40763078	1693	1693	1693	1693	0
443	20230915	113200	40763078	1693	1693	1693	1693	0
444	20230915	113100	40763078	1693	1693	1693	1693	0
445	20230915	113000	40763078	1693	1693	1693	1693	20
446	20230915	112900	40729218	1696	1696	1696	1696	0
447	20230915	112800	40729218	1696	1696	1696	1696	0
448	20230915	112700	40729218	1696	1696	1696	1696	0
449	20230915	112600	40729218	1696	1696	1696	1696	0
450	20230915	112500	40729218	1696	1696	1696	1696	0
451	20230915	112400	40729218	1696	1696	1696	1696	0
452	20230915	112300	40729218	1696	1696	1696	1696	0
453	20230915	112200	40729218	1696	1696	1696	1696	0
454	20230915	112100	40729218	1696	1696	1696	1696	0
455	20230915	112000	40729218	1696	1696	1696	1696	0
456	20230915	111900	40729218	1696	1696	1696	1696	0
457	20230915	111800	40729218	1696	1696	1696	1696	0
458	20230915	111700	40729218	1696	1696	1696	1696	0
459	20230915	111600	40729218	1696	1696	1696	1696	0
460	20230915	111500	40729218	1696	1696	1696	1696	0
461	20230915	111400	40729218	1696	1696	1696	1696	0
462	20230915	111300	40729218	1696	1694	1696	1694	109
463	20230915	111200	40544463	1700	1700	1700	1700	0
464	20230915	111100	40544463	1700	1700	1700	1700	0
465	20230915	111000	40544463	1700	1700	1700	1700	0
466	20230915	110900	40544463	1700	1700	1700	1700	0
467	20230915	110800	40544463	1700	1700	1700	1700	0
468	20230915	110700	40544463	1700	1695	1700	1695	100
469	20230915	110600	40374639	1694	1693	1694	1693	131
470	20230915	110500	40152824	1693	1693	1693	1693	0
471	20230915	110400	40152824	1693	1693	1693	1693	10
472	20230915	110300	40135894	1694	1693	1694	1693	30
473	20230915	110200	40085103	1696	1696	1696	1696	0
474	20230915	110100	40085103	1696	1696	1696	1696	3000
475	20230915	110000	34997103	1696	1696	1696	1696	0
476	20230915	105900	34997103	1696	1696	1696	1696	1
477	20230915	105800	34995407	1697	1697	1697	1697	0
478	20230915	105700	34995407	1697	1697	1697	1697	1
479	20230915	105600	34993710	1698	1693	1698	1693	100
480	20230915	105500	34824330	1694	1694	1694	1694	0
481	20230915	105400	34824330	1694	1694	1694	1694	0
482	20230915	105300	34824330	1694	1694	1694	1694	0
483	20230915	105200	34824330	1694	1693	1694	1693	120
484	20230915	105100	34621158	1693	1693	1693	1693	0
485	20230915	105000	34621158	1693	1693	1693	1693	26
486	20230915	104900	34577140	1693	1693	1693	1693	0
487	20230915	104800	34577140	1693	1693	1693	1693	14
488	20230915	104700	34553438	1695	1695	1695	1695	0
489	20230915	104600	34553438	1695	1695	1695	1695	2
490	20230915	104500	34550048	1697	1697	1697	1697	0
491	20230915	104400	34550048	1697	1697	1697	1697	0
492	20230915	104300	34550048	1697	1695	1697	1695	70
493	20230915	104200	34431358	1693	1694	1698	1693	833
494	20230915	104100	33020919	1693	1693	1693	1693	199
495	20230915	104000	32684012	1692	1692	1692	1692	66
496	20230915	103900	32572340	1692	1692	1692	1692	0
497	20230915	103800	32572340	1692	1692	1692	1692	0
498	20230915	103700	32572340	1692	1692	1692	1692	0
499	20230915	103600	32572340	1692	1692	1692	1692	5
500	20230915	103500	32563880	1693	1693	1693	1693	0
501	20230915	103400	32563880	1693	1692	1693	1692	310
502	20230915	103300	32039051	1693	1693	1693	1693	0
503	20230915	103200	32039051	1693	1692	1693	1692	20
504	20230915	103100	32005202	1688	1688	1688	1688	24
505	20230915	103000	31964690	1687	1687	1687	1687	0
506	20230915	102900	31964690	1687	1687	1687	1687	0
507	20230915	102800	31964690	1687	1687	1687	1687	0
508	20230915	102700	31964690	1687	1687	1687	1687	0
509	20230915	102600	31964690	1687	1687	1687	1687	0
510	20230915	102500	31964690	1687	1692	1692	1687	300
511	20230915	102400	31458539	1694	1694	1694	1694	0
512	20230915	102300	31458539	1694	1694	1694	1694	0
513	20230915	102200	31458539	1694	1695	1695	1693	225
514	20230915	102100	31077401	1698	1698	1698	1698	38
515	20230915	102000	31012877	1705	1705	1705	1705	0
516	20230915	101900	31012877	1705	1705	1705	1705	0
517	20230915	101800	31012877	1705	1705	1705	1705	0
518	20230915	101700	31012877	1705	1705	1705	1705	0
519	20230915	101600	31012877	1705	1698	1705	1698	100
520	20230915	101500	30842937	1698	1695	1698	1695	39
521	20230915	101400	30776829	1706	1706	1706	1706	0
522	20230915	101300	30776829	1706	1706	1706	1706	0
523	20230915	101200	30776829	1706	1706	1706	1706	0
524	20230915	101100	30776829	1706	1706	1706	1706	0
525	20230915	101000	30776829	1706	1706	1706	1706	0
526	20230915	100900	30776829	1706	1705	1706	1705	200
527	20230915	100800	30435812	1706	1703	1706	1703	204
528	20230915	100700	30087900	1709	1709	1709	1709	0
529	20230915	100600	30087900	1709	1693	1709	1693	290
530	20230915	100500	29595688	1686	1686	1686	1686	0
531	20230915	100400	29595688	1686	1686	1686	1686	0
532	20230915	100300	29595688	1686	1686	1686	1686	0
533	20230915	100200	29595688	1686	1686	1686	1686	0
534	20230915	100100	29595688	1686	1692	1692	1686	71
535	20230915	100000	29475720	1693	1693	1693	1693	0
536	20230915	095900	29475720	1693	1697	1697	1693	2827
537	20230915	095800	24681076	1700	1700	1700	1700	0
538	20230915	095700	24681076	1700	1700	1700	1700	16
539	20230915	095600	24653876	1699	1699	1699	1699	26
540	20230915	095500	24609702	1699	1698	1699	1698	76
541	20230915	095400	24480625	1698	1697	1698	1697	416
542	20230915	095300	23774657	1697	1697	1697	1697	34
543	20230915	095200	23716959	1699	1697	1699	1697	55
544	20230915	095100	23623590	1697	1697	1697	1697	0
545	20230915	095000	23623590	1697	1697	1697	1697	40
546	20230915	094900	23555710	1697	1697	1697	1697	0
547	20230915	094800	23555710	1697	1697	1697	1697	37
548	20230915	094700	23492921	1697	1697	1697	1697	118
549	20230915	094600	23292675	1697	1697	1697	1697	31
550	20230915	094500	23240068	1697	1697	1697	1697	31
551	20230915	094400	23187461	1710	1710	1710	1710	0
552	20230915	094300	23187461	1710	1710	1710	1710	0
553	20230915	094200	23187461	1710	1710	1710	1710	0
554	20230915	094100	23187461	1710	1710	1710	1710	1
555	20230915	094000	23185751	1699	1701	1701	1699	1543
556	20230915	093900	20563613	1703	1704	1711	1703	99
557	20230915	093800	20394798	1700	1699	1700	1699	964
558	20230915	093700	18756029	1699	1699	1699	1699	39
559	20230915	093600	18689768	1700	1700	1700	1700	19
560	20230915	093500	18657468	1700	1700	1700	1700	3001
561	20230915	093400	13555768	1699	1701	1701	1699	181
562	20230915	093300	13248090	1701	1700	1701	1700	100
563	20230915	093200	13078058	1700	1698	1700	1698	87
564	20230915	093100	12930198	1696	1696	1696	1696	0
565	20230915	093000	12930198	1696	1696	1696	1696	31
566	20230915	092900	12877622	1696	1696	1696	1696	353
567	20230915	092800	12278934	1697	1697	1697	1697	10
568	20230915	092700	12261964	1698	1698	1698	1698	0
569	20230915	092600	12261964	1698	1698	1698	1698	0
570	20230915	092500	12261964	1698	1698	1698	1698	1
571	20230915	092400	12260266	1704	1704	1704	1704	0
572	20230915	092300	12260266	1704	1704	1704	1704	6
573	20230915	092200	12250042	1707	1707	1707	1707	0
574	20230915	092100	12250042	1707	1707	1707	1707	0
575	20230915	092000	12250042	1707	1701	1707	1701	100
576	20230915	091900	12079630	1699	1700	1700	1699	70
577	20230915	091800	11960671	1701	1701	1701	1701	8
578	20230915	091700	11947063	1697	1697	1697	1697	0
579	20230915	091600	11947063	1697	1699	1699	1697	187
580	20230915	091500	11629442	1698	1699	1699	1698	944
581	20230915	091400	10026529	1697	1697	1697	1697	0
582	20230915	091300	10026529	1697	1697	1697	1696	2253
583	20230915	091200	6203641	1694	1718	1732	1694	120
584	20230915	091100	5997792	1720	1701	1720	1701	52
585	20230915	091000	5908917	1705	1700	1720	1688	246
586	20230915	090900	5491003	1700	1695	1700	1695	1002
587	20230915	090800	3790103	1700	1680	1700	1677	205
588	20230915	090700	3442791	1677	1677	1677	1677	24
589	20230915	090600	3402543	1674	1674	1674	1674	945
590	20230915	090500	1820613	1674	1673	1674	1673	67
591	20230915	090400	1708521	1673	1673	1673	1673	0
592	20230915	090300	1708521	1673	1673	1673	1673	16
593	20230915	090200	1681753	1673	1673	1673	1673	21
594	20230915	090100	1646620	1670	1670	1670	1670	0
595	20230915	090000	1646620	1670	1670	1670	1670	986