KissMeData/042110/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	191300	273411176	1640	1640	1640	1640	1352
3	20230919	191200	273411176	1640	1640	1640	1640	0
4	20230919	191100	273411176	1640	1640	1640	1640	0
5	20230919	191000	273411176	1640	1640	1640	1640	0
6	20230919	190900	273411176	1640	1640	1640	1640	0
7	20230919	190800	273411176	1640	1640	1640	1640	0
8	20230919	190700	273411176	1640	1640	1640	1640	0
9	20230919	190600	273411176	1640	1640	1640	1640	0
10	20230919	190500	273411176	1640	1640	1640	1640	0
11	20230919	190400	273411176	1640	1640	1640	1640	0
12	20230919	190300	273411176	1640	1640	1640	1640	0
13	20230919	190200	273411176	1640	1640	1640	1640	0
14	20230919	190100	273411176	1640	1640	1640	1640	0
15	20230919	190000	273411176	1640	1640	1640	1640	0
16	20230919	185900	273411176	1640	1640	1640	1640	0
17	20230919	185800	273411176	1640	1640	1640	1640	0
18	20230919	185700	273411176	1640	1640	1640	1640	0
19	20230919	185600	273411176	1640	1640	1640	1640	0
20	20230919	185500	273411176	1640	1640	1640	1640	0
21	20230919	185400	273411176	1640	1640	1640	1640	0
22	20230919	185300	273411176	1640	1640	1640	1640	0
23	20230919	185200	273411176	1640	1640	1640	1640	0
24	20230919	185100	273411176	1640	1640	1640	1640	0
25	20230919	185000	273411176	1640	1640	1640	1640	0
26	20230919	184900	273411176	1640	1640	1640	1640	0
27	20230919	184800	273411176	1640	1640	1640	1640	0
28	20230919	184700	273411176	1640	1640	1640	1640	0
29	20230919	184600	273411176	1640	1640	1640	1640	0
30	20230919	184500	273411176	1640	1640	1640	1640	0
31	20230919	184400	273411176	1640	1640	1640	1640	0
32	20230919	184300	273411176	1640	1640	1640	1640	1352
33	20230919	184200	273411176	1640	1640	1640	1640	0
34	20230919	184100	273411176	1640	1640	1640	1640	0
35	20230919	184000	273411176	1640	1640	1640	1640	0
36	20230919	183900	273411176	1640	1640	1640	1640	0
37	20230919	183800	273411176	1640	1640	1640	1640	0
38	20230919	183700	273411176	1640	1640	1640	1640	0
39	20230919	183600	273411176	1640	1640	1640	1640	0
40	20230919	183500	273411176	1640	1640	1640	1640	0
41	20230919	183400	273411176	1640	1640	1640	1640	0
42	20230919	183300	273411176	1640	1640	1640	1640	0
43	20230919	183200	273411176	1640	1640	1640	1640	0
44	20230919	183100	273411176	1640	1640	1640	1640	0
45	20230919	183000	273411176	1640	1640	1640	1640	0
46	20230919	182900	273411176	1640	1640	1640	1640	0
47	20230919	182800	273411176	1640	1640	1640	1640	0
48	20230919	182700	273411176	1640	1640	1640	1640	0
49	20230919	182600	273411176	1640	1640	1640	1640	0
50	20230919	182500	273411176	1640	1640	1640	1640	0
51	20230919	182400	273411176	1640	1640	1640	1640	0
52	20230919	182300	273411176	1640	1640	1640	1640	0
53	20230919	182200	273411176	1640	1640	1640	1640	0
54	20230919	182100	273411176	1640	1640	1640	1640	0
55	20230919	182000	273411176	1640	1640	1640	1640	0
56	20230919	181900	273411176	1640	1640	1640	1640	0
57	20230919	181800	273411176	1640	1640	1640	1640	0
58	20230919	181700	273411176	1640	1640	1640	1640	0
59	20230919	181600	273411176	1640	1640	1640	1640	0
60	20230919	181500	273411176	1640	1640	1640	1640	0
61	20230919	181400	273411176	1640	1640	1640	1640	0
62	20230919	181300	273411176	1640	1640	1640	1640	1352
63	20230919	181200	273411176	1640	1640	1640	1640	0
64	20230919	181100	273411176	1640	1640	1640	1640	0
65	20230919	181000	273411176	1640	1640	1640	1640	0
66	20230919	180900	273411176	1640	1640	1640	1640	0
67	20230919	180800	273411176	1640	1640	1640	1640	0
68	20230919	180700	273411176	1640	1640	1640	1640	0
69	20230919	180600	273411176	1640	1640	1640	1640	0
70	20230919	180500	273411176	1640	1640	1640	1640	0
71	20230919	180400	273411176	1640	1640	1640	1640	0
72	20230919	180300	273411176	1640	1640	1640	1640	0
73	20230919	180200	273411176	1640	1640	1640	1640	0
74	20230919	180100	273411176	1640	1640	1640	1640	0
75	20230919	180000	273411176	1640	1640	1640	1640	0
76	20230919	175900	273411176	1640	1640	1640	1640	0
77	20230919	175800	273411176	1640	1640	1640	1640	0
78	20230919	175700	273411176	1640	1640	1640	1640	0
79	20230919	175600	273411176	1640	1640	1640	1640	0
80	20230919	175500	273411176	1640	1640	1640	1640	0
81	20230919	175400	273411176	1640	1640	1640	1640	0
82	20230919	175300	273411176	1640	1640	1640	1640	0
83	20230919	175200	273411176	1640	1640	1640	1640	0
84	20230919	175100	273411176	1640	1640	1640	1640	0
85	20230919	175000	273411176	1640	1640	1640	1640	0
86	20230919	174900	273411176	1640	1640	1640	1640	0
87	20230919	174800	273411176	1640	1640	1640	1640	0
88	20230919	174700	273411176	1640	1640	1640	1640	0
89	20230919	174600	273411176	1640	1640	1640	1640	0
90	20230919	174500	273411176	1640	1640	1640	1640	0
91	20230919	174400	273411176	1640	1640	1640	1640	0
92	20230919	174300	273411176	1640	1640	1640	1640	1352
93	20230919	174200	273411176	1640	1640	1640	1640	0
94	20230919	174100	273411176	1640	1640	1640	1640	0
95	20230919	174000	273411176	1640	1640	1640	1640	0
96	20230919	173900	273411176	1640	1640	1640	1640	0
97	20230919	173800	273411176	1640	1640	1640	1640	0
98	20230919	173700	273411176	1640	1640	1640	1640	0
99	20230919	173600	273411176	1640	1640	1640	1640	0
100	20230919	173500	273411176	1640	1640	1640	1640	0
101	20230919	173400	273411176	1640	1640	1640	1640	0
102	20230919	173300	273411176	1640	1640	1640	1640	0
103	20230919	173200	273411176	1640	1640	1640	1640	0
104	20230919	173100	273411176	1640	1640	1640	1640	0
105	20230919	173000	273411176	1640	1640	1640	1640	0
106	20230919	172900	273411176	1640	1640	1640	1640	0
107	20230919	172800	273411176	1640	1640	1640	1640	0
108	20230919	172700	273411176	1640	1640	1640	1640	0
109	20230919	172600	273411176	1640	1640	1640	1640	0
110	20230919	172500	273411176	1640	1640	1640	1640	0
111	20230919	172400	273411176	1640	1640	1640	1640	0
112	20230919	172300	273411176	1640	1640	1640	1640	0
113	20230919	172200	273411176	1640	1640	1640	1640	0
114	20230919	172100	273411176	1640	1640	1640	1640	0
115	20230919	172000	273411176	1640	1640	1640	1640	0
116	20230919	171900	273411176	1640	1640	1640	1640	0
117	20230919	171800	273411176	1640	1640	1640	1640	0
118	20230919	171700	273411176	1640	1640	1640	1640	0
119	20230919	171600	273411176	1640	1640	1640	1640	0
120	20230919	171500	273411176	1640	1640	1640	1640	0
121	20230919	171400	273411176	1640	1640	1640	1640	0
122	20230919	171300	273411176	1640	1640	1640	1640	1352
123	20230919	171200	273411176	1640	1640	1640	1640	0
124	20230919	171100	273411176	1640	1640	1640	1640	0
125	20230919	171000	273411176	1640	1640	1640	1640	0
126	20230919	170900	273411176	1640	1640	1640	1640	0
127	20230919	170800	273411176	1640	1640	1640	1640	0
128	20230919	170700	273411176	1640	1640	1640	1640	0
129	20230919	170600	273411176	1640	1640	1640	1640	0
130	20230919	170500	273411176	1640	1640	1640	1640	0
131	20230919	170400	273411176	1640	1640	1640	1640	0
132	20230919	170300	273411176	1640	1640	1640	1640	0
133	20230919	170200	273411176	1640	1640	1640	1640	0
134	20230919	170100	273411176	1640	1640	1640	1640	0
135	20230919	170000	273411176	1640	1640	1640	1640	0
136	20230919	165900	273411176	1640	1640	1640	1640	0
137	20230919	165800	273411176	1640	1640	1640	1640	0
138	20230919	165700	273411176	1640	1640	1640	1640	0
139	20230919	165600	273411176	1640	1640	1640	1640	0
140	20230919	165500	273411176	1640	1640	1640	1640	0
141	20230919	165400	273411176	1640	1640	1640	1640	0
142	20230919	165300	273411176	1640	1640	1640	1640	0
143	20230919	165200	273411176	1640	1640	1640	1640	0
144	20230919	165100	273411176	1640	1640	1640	1640	0
145	20230919	165000	273411176	1640	1640	1640	1640	0
146	20230919	164900	273411176	1640	1640	1640	1640	0
147	20230919	164800	273411176	1640	1640	1640	1640	0
148	20230919	164700	273411176	1640	1640	1640	1640	0
149	20230919	164600	273411176	1640	1640	1640	1640	0
150	20230919	164500	273411176	1640	1640	1640	1640	0
151	20230919	164400	273411176	1640	1640	1640	1640	0
152	20230919	164300	273411176	1640	1640	1640	1640	1352
153	20230919	164200	273411176	1640	1640	1640	1640	0
154	20230919	164100	273411176	1640	1640	1640	1640	0
155	20230919	164000	273411176	1640	1640	1640	1640	0
156	20230919	163900	273411176	1640	1640	1640	1640	0
157	20230919	163800	273411176	1640	1640	1640	1640	0
158	20230919	163700	273411176	1640	1640	1640	1640	0
159	20230919	163600	273411176	1640	1640	1640	1640	0
160	20230919	163500	273411176	1640	1640	1640	1640	0
161	20230919	163400	273411176	1640	1640	1640	1640	0
162	20230919	163300	273411176	1640	1640	1640	1640	0
163	20230919	163200	273411176	1640	1640	1640	1640	0
164	20230919	163100	273411176	1640	1640	1640	1640	0
165	20230919	163000	273411176	1640	1640	1640	1640	0
166	20230919	162900	273411176	1640	1640	1640	1640	0
167	20230919	162800	273411176	1640	1640	1640	1640	0
168	20230919	162700	273411176	1640	1640	1640	1640	0
169	20230919	162600	273411176	1640	1640	1640	1640	0
170	20230919	162500	273411176	1640	1640	1640	1640	0
171	20230919	162400	273411176	1640	1640	1640	1640	0
172	20230919	162300	273411176	1640	1640	1640	1640	0
173	20230919	162200	273411176	1640	1640	1640	1640	0
174	20230919	162100	273411176	1640	1640	1640	1640	0
175	20230919	162000	273411176	1640	1640	1640	1640	0
176	20230919	161900	273411176	1640	1640	1640	1640	0
177	20230919	161800	273411176	1640	1640	1640	1640	0
178	20230919	161700	273411176	1640	1640	1640	1640	0
179	20230919	161600	273411176	1640	1640	1640	1640	0
180	20230919	161500	273411176	1640	1640	1640	1640	0
181	20230919	161400	273411176	1640	1640	1640	1640	0
182	20230919	161300	273411176	1640	1640	1640	1640	1352
183	20230919	161200	273411176	1640	1640	1640	1640	0
184	20230919	161100	273411176	1640	1640	1640	1640	0
185	20230919	161000	273411176	1640	1640	1640	1640	0
186	20230919	160900	273411176	1640	1640	1640	1640	0
187	20230919	160800	273411176	1640	1640	1640	1640	0
188	20230919	160700	273411176	1640	1640	1640	1640	0
189	20230919	160600	273411176	1640	1640	1640	1640	0
190	20230919	160500	273411176	1640	1640	1640	1640	0
191	20230919	160400	273411176	1640	1640	1640	1640	0
192	20230919	160300	273411176	1640	1640	1640	1640	0
193	20230919	160200	273411176	1640	1640	1640	1640	0
194	20230919	160100	273411176	1640	1640	1640	1640	0
195	20230919	160000	273411176	1640	1640	1640	1640	0
196	20230919	155900	273411176	1640	1640	1640	1640	0
197	20230919	155800	273411176	1640	1640	1640	1640	0
198	20230919	155700	273411176	1640	1640	1640	1640	0
199	20230919	155600	273411176	1640	1640	1640	1640	0
200	20230919	155500	273411176	1640	1640	1640	1640	0
201	20230919	155400	273411176	1640	1640	1640	1640	0
202	20230919	155300	273411176	1640	1640	1640	1640	0
203	20230919	155200	273411176	1640	1640	1640	1640	0
204	20230919	155100	273411176	1640	1640	1640	1640	0
205	20230919	155000	273411176	1640	1640	1640	1640	0
206	20230919	154900	273411176	1640	1640	1640	1640	0
207	20230919	154800	273411176	1640	1640	1640	1640	0
208	20230919	154700	273411176	1640	1640	1640	1640	0
209	20230919	154600	273411176	1640	1640	1640	1640	0
210	20230919	154500	273411176	1640	1640	1640	1640	0
211	20230919	154400	273411176	1640	1640	1640	1640	0
212	20230919	154300	273411176	1640	1640	1640	1640	1352
213	20230919	154200	273411176	1640	1640	1640	1640	0
214	20230919	154100	273411176	1640	1640	1640	1640	0
215	20230919	154000	273411176	1640	1640	1640	1640	0
216	20230919	153900	273411176	1640	1640	1640	1640	0
217	20230919	153800	273411176	1640	1640	1640	1640	0
218	20230919	153700	273411176	1640	1640	1640	1640	0
219	20230919	153600	273411176	1640	1640	1640	1640	0
220	20230919	153500	273411176	1640	1640	1640	1640	0
221	20230919	153400	273411176	1640	1640	1640	1640	0
222	20230919	153300	273411176	1640	1640	1640	1640	0
223	20230919	153200	273411176	1640	1640	1640	1640	0
224	20230919	153100	273411176	1640	1640	1640	1640	0
225	20230919	153000	273411176	1640	1640	1640	1640	1352
226	20230919	152900	271193896	1642	1642	1642	1642	0
227	20230919	152800	271193896	1642	1642	1642	1642	0
228	20230919	152700	271193896	1642	1642	1642	1642	0
229	20230919	152600	271193896	1642	1642	1642	1642	0
230	20230919	152500	271193896	1642	1642	1642	1642	0
231	20230919	152400	271193896	1642	1642	1642	1642	0
232	20230919	152300	271193896	1642	1642	1642	1642	0
233	20230919	152200	271193896	1642	1642	1642	1642	0
234	20230919	152100	271193896	1642	1642	1642	1642	0
235	20230919	152000	271193896	1642	1642	1642	1642	0
236	20230919	151900	271193896	1642	1641	1642	1641	151
237	20230919	151800	270946104	1643	1638	1643	1638	1731
238	20230919	151700	268106725	1641	1635	1641	1635	1950
239	20230919	151600	264913267	1640	1635	1640	1635	150
240	20230919	151500	264667517	1633	1633	1633	1633	500
241	20230919	151400	263851017	1640	1640	1640	1640	0
242	20230919	151300	263851017	1640	1639	1640	1639	2
243	20230919	151200	263847738	1640	1640	1640	1640	0
244	20230919	151100	263847738	1640	1640	1640	1640	1
245	20230919	151000	263846098	1639	1632	1639	1632	332
246	20230919	150900	263303364	1640	1640	1640	1640	0
247	20230919	150800	263303364	1640	1640	1640	1640	0
248	20230919	150700	263303364	1640	1640	1640	1640	0
249	20230919	150600	263303364	1640	1639	1640	1639	1002
250	20230919	150500	261661084	1639	1628	1639	1628	21424
251	20230919	150400	226782790	1628	1628	1628	1628	7256
252	20230919	150300	214970022	1628	1626	1628	1624	22584
253	20230919	150200	178250067	1628	1628	1628	1628	2500
254	20230919	150100	174180067	1628	1628	1628	1628	5000
255	20230919	150000	166040067	1624	1628	1628	1624	1001
256	20230919	145900	164412915	1628	1633	1633	1628	4579
257	20230919	145800	156956648	1642	1642	1642	1642	211
258	20230919	145700	156610186	1642	1642	1642	1642	321
259	20230919	145600	156083104	1642	1642	1642	1642	0
260	20230919	145500	156083104	1642	1642	1642	1642	0
261	20230919	145400	156083104	1642	1642	1642	1642	0
262	20230919	145300	156083104	1642	1642	1642	1642	0
263	20230919	145200	156083104	1642	1642	1642	1642	0
264	20230919	145100	156083104	1642	1642	1642	1642	0
265	20230919	145000	156083104	1642	1642	1642	1642	0
266	20230919	144900	156083104	1642	1642	1642	1642	0
267	20230919	144800	156083104	1642	1642	1642	1642	0
268	20230919	144700	156083104	1642	1642	1642	1642	1
269	20230919	144600	156081462	1645	1630	1645	1630	15538
270	20230919	144500	130754252	1630	1630	1630	1630	6182
271	20230919	144400	120677592	1630	1630	1630	1630	202
272	20230919	144300	120348332	1630	1630	1630	1630	220
273	20230919	144200	119989732	1630	1630	1630	1630	0
274	20230919	144100	119989732	1630	1630	1630	1630	105
275	20230919	144000	119818582	1630	1636	1636	1629	7893
276	20230919	143900	106936178	1646	1646	1646	1646	0
277	20230919	143800	106936178	1646	1646	1646	1646	0
278	20230919	143700	106936178	1646	1646	1646	1646	0
279	20230919	143600	106936178	1646	1646	1646	1646	2
280	20230919	143500	106932886	1637	1637	1637	1637	14552
281	20230919	143400	83111262	1636	1636	1636	1636	28
282	20230919	143300	83065454	1636	1642	1642	1636	5951
283	20230919	143200	73317883	1646	1646	1646	1646	0
284	20230919	143100	73317883	1646	1646	1646	1646	0
285	20230919	143000	73317883	1646	1646	1646	1646	0
286	20230919	142900	73317883	1646	1646	1646	1646	0
287	20230919	142800	73317883	1646	1646	1646	1646	0
288	20230919	142700	73317883	1646	1646	1646	1646	0
289	20230919	142600	73317883	1646	1646	1646	1646	0
290	20230919	142500	73317883	1646	1646	1646	1646	0
291	20230919	142400	73317883	1646	1646	1646	1646	0
292	20230919	142300	73317883	1646	1646	1646	1646	0
293	20230919	142200	73317883	1646	1646	1646	1646	1
294	20230919	142100	73316237	1648	1648	1648	1648	0
295	20230919	142000	73316237	1648	1648	1648	1648	0
296	20230919	141900	73316237	1648	1648	1648	1648	0
297	20230919	141800	73316237	1648	1648	1648	1648	0
298	20230919	141700	73316237	1648	1648	1648	1648	0
299	20230919	141600	73316237	1648	1648	1648	1648	0
300	20230919	141500	73316237	1648	1648	1648	1648	0
301	20230919	141400	73316237	1648	1648	1648	1648	0
302	20230919	141300	73316237	1648	1648	1648	1648	0
303	20230919	141200	73316237	1648	1648	1648	1648	0
304	20230919	141100	73316237	1648	1648	1648	1648	2
305	20230919	141000	73312941	1640	1642	1642	1640	2000
306	20230919	140900	70031720	1648	1648	1648	1648	0
307	20230919	140800	70031720	1648	1648	1648	1648	2
308	20230919	140700	70028424	1647	1647	1647	1647	1
309	20230919	140600	70026777	1648	1648	1648	1648	0
310	20230919	140500	70026777	1648	1648	1648	1648	0
311	20230919	140400	70026777	1648	1643	1648	1643	351
312	20230919	140300	69450079	1644	1645	1645	1644	143
313	20230919	140200	69214973	1650	1650	1650	1650	0
314	20230919	140100	69214973	1650	1650	1650	1650	0
315	20230919	140000	69214973	1650	1650	1650	1650	0
316	20230919	135900	69214973	1650	1650	1650	1650	0
317	20230919	135800	69214973	1650	1650	1650	1650	0
318	20230919	135700	69214973	1650	1650	1650	1650	108
319	20230919	135600	69036773	1650	1650	1650	1650	0
320	20230919	135500	69036773	1650	1650	1650	1650	0
321	20230919	135400	69036773	1650	1650	1650	1650	0
322	20230919	135300	69036773	1650	1650	1650	1650	0
323	20230919	135200	69036773	1650	1650	1650	1650	0
324	20230919	135100	69036773	1650	1650	1650	1650	0
325	20230919	135000	69036773	1650	1650	1650	1650	0
326	20230919	134900	69036773	1650	1649	1650	1649	102
327	20230919	134800	68868573	1650	1650	1650	1650	0
328	20230919	134700	68868573	1650	1650	1650	1650	0
329	20230919	134600	68868573	1650	1650	1650	1650	0
330	20230919	134500	68868573	1650	1650	1650	1650	0
331	20230919	134400	68868573	1650	1650	1650	1650	0
332	20230919	134300	68868573	1650	1650	1650	1650	0
333	20230919	134200	68868573	1650	1650	1650	1650	0
334	20230919	134100	68868573	1650	1650	1650	1650	5
335	20230919	134000	68860323	1650	1650	1650	1650	6
336	20230919	133900	68850423	1650	1650	1650	1650	0
337	20230919	133800	68850423	1650	1650	1650	1650	0
338	20230919	133700	68850423	1650	1650	1650	1650	0
339	20230919	133600	68850423	1650	1650	1650	1650	0
340	20230919	133500	68850423	1650	1650	1650	1650	0
341	20230919	133400	68850423	1650	1650	1650	1650	0
342	20230919	133300	68850423	1650	1650	1650	1650	0
343	20230919	133200	68850423	1650	1650	1650	1650	0
344	20230919	133100	68850423	1650	1650	1650	1650	0
345	20230919	133000	68850423	1650	1650	1650	1650	0
346	20230919	132900	68850423	1650	1650	1650	1650	0
347	20230919	132800	68850423	1650	1650	1650	1650	0
348	20230919	132700	68850423	1650	1650	1650	1650	0
349	20230919	132600	68850423	1650	1650	1650	1650	0
350	20230919	132500	68850423	1650	1650	1650	1650	0
351	20230919	132400	68850423	1650	1650	1650	1650	0
352	20230919	132300	68850423	1650	1650	1650	1650	0
353	20230919	132200	68850423	1650	1650	1650	1650	0
354	20230919	132100	68850423	1650	1650	1650	1650	0
355	20230919	132000	68850423	1650	1650	1650	1650	0
356	20230919	131900	68850423	1650	1650	1650	1650	0
357	20230919	131800	68850423	1650	1650	1650	1650	10
358	20230919	131700	68833923	1650	1650	1650	1650	0
359	20230919	131600	68833923	1650	1650	1650	1650	0
360	20230919	131500	68833923	1650	1650	1650	1650	0
361	20230919	131400	68833923	1650	1650	1650	1650	0
362	20230919	131300	68833923	1650	1650	1650	1650	0
363	20230919	131200	68833923	1650	1650	1650	1650	0
364	20230919	131100	68833923	1650	1650	1650	1650	0
365	20230919	131000	68833923	1650	1650	1650	1650	0
366	20230919	130900	68833923	1650	1648	1650	1648	4
367	20230919	130800	68827327	1651	1651	1651	1651	0
368	20230919	130700	68827327	1651	1651	1651	1651	0
369	20230919	130600	68827327	1651	1651	1651	1651	0
370	20230919	130500	68827327	1651	1651	1651	1651	0
371	20230919	130400	68827327	1651	1651	1651	1651	0
372	20230919	130300	68827327	1651	1648	1651	1648	2
373	20230919	130200	68824028	1650	1650	1650	1650	0
374	20230919	130100	68824028	1650	1650	1650	1650	0
375	20230919	130000	68824028	1650	1650	1650	1650	0
376	20230919	125900	68824028	1650	1650	1650	1650	0
377	20230919	125800	68824028	1650	1650	1650	1650	0
378	20230919	125700	68824028	1650	1650	1650	1650	0
379	20230919	125600	68824028	1650	1650	1650	1650	0
380	20230919	125500	68824028	1650	1650	1650	1649	3
381	20230919	125400	68819079	1649	1644	1649	1643	1001
382	20230919	125300	67173930	1650	1650	1650	1650	0
383	20230919	125200	67173930	1650	1650	1650	1650	0
384	20230919	125100	67173930	1650	1650	1650	1650	0
385	20230919	125000	67173930	1650	1650	1650	1650	0
386	20230919	124900	67173930	1650	1650	1650	1650	0
387	20230919	124800	67173930	1650	1650	1650	1650	0
388	20230919	124700	67173930	1650	1650	1650	1650	0
389	20230919	124600	67173930	1650	1650	1650	1650	0
390	20230919	124500	67173930	1650	1650	1650	1650	0
391	20230919	124400	67173930	1650	1650	1650	1650	0
392	20230919	124300	67173930	1650	1650	1650	1650	0
393	20230919	124200	67173930	1650	1650	1650	1650	0
394	20230919	124100	67173930	1650	1650	1650	1650	0
395	20230919	124000	67173930	1650	1650	1650	1650	0
396	20230919	123900	67173930	1650	1650	1650	1650	0
397	20230919	123800	67173930	1650	1650	1650	1650	0
398	20230919	123700	67173930	1650	1650	1650	1650	0
399	20230919	123600	67173930	1650	1650	1650	1650	0
400	20230919	123500	67173930	1650	1650	1650	1650	0
401	20230919	123400	67173930	1650	1650	1650	1650	0
402	20230919	123300	67173930	1650	1650	1650	1650	0
403	20230919	123200	67173930	1650	1650	1650	1650	1000
404	20230919	123100	65523930	1651	1651	1651	1651	0
405	20230919	123000	65523930	1651	1651	1651	1651	1
406	20230919	122900	65522279	1650	1650	1650	1650	7319
407	20230919	122800	53445929	1652	1652	1652	1652	0
408	20230919	122700	53445929	1652	1652	1652	1652	0
409	20230919	122600	53445929	1652	1652	1652	1652	0
410	20230919	122500	53445929	1652	1652	1652	1652	0
411	20230919	122400	53445929	1652	1652	1652	1652	0
412	20230919	122300	53445929	1652	1652	1652	1652	0
413	20230919	122200	53445929	1652	1652	1652	1652	0
414	20230919	122100	53445929	1652	1652	1652	1652	0
415	20230919	122000	53445929	1652	1652	1652	1652	0
416	20230919	121900	53445929	1652	1652	1652	1652	0
417	20230919	121800	53445929	1652	1652	1652	1652	0
418	20230919	121700	53445929	1652	1652	1652	1652	0
419	20230919	121600	53445929	1652	1652	1652	1652	0
420	20230919	121500	53445929	1652	1652	1652	1652	0
421	20230919	121400	53445929	1652	1648	1652	1648	7
422	20230919	121300	53434389	1648	1648	1648	1648	0
423	20230919	121200	53434389	1648	1648	1648	1648	100
424	20230919	121100	53269589	1648	1648	1648	1648	0
425	20230919	121000	53269589	1648	1648	1648	1648	0
426	20230919	120900	53269589	1648	1648	1648	1648	0
427	20230919	120800	53269589	1648	1648	1648	1648	0
428	20230919	120700	53269589	1648	1648	1648	1648	5
429	20230919	120600	53261349	1649	1649	1649	1649	0
430	20230919	120500	53261349	1649	1649	1649	1649	0
431	20230919	120400	53261349	1649	1649	1649	1649	0
432	20230919	120300	53261349	1649	1649	1649	1649	0
433	20230919	120200	53261349	1649	1649	1649	1649	5
434	20230919	120100	53253104	1650	1650	1650	1650	0
435	20230919	120000	53253104	1650	1650	1650	1650	0
436	20230919	115900	53253104	1650	1650	1650	1650	0
437	20230919	115800	53253104	1650	1650	1650	1650	2
438	20230919	115700	53249804	1649	1649	1649	1649	4
439	20230919	115600	53243208	1650	1650	1650	1650	0
440	20230919	115500	53243208	1650	1650	1650	1650	200
441	20230919	115400	52913208	1650	1650	1650	1650	0
442	20230919	115300	52913208	1650	1650	1650	1650	2
443	20230919	115200	52909908	1650	1650	1650	1650	0
444	20230919	115100	52909908	1650	1650	1650	1650	0
445	20230919	115000	52909908	1650	1650	1650	1650	0
446	20230919	114900	52909908	1650	1650	1650	1650	0
447	20230919	114800	52909908	1650	1650	1650	1650	1
448	20230919	114700	52908258	1640	1644	1644	1640	2500
449	20230919	114600	48806296	1652	1652	1652	1652	0
450	20230919	114500	48806296	1652	1652	1652	1652	0
451	20230919	114400	48806296	1652	1652	1652	1652	0
452	20230919	114300	48806296	1652	1652	1652	1652	0
453	20230919	114200	48806296	1652	1652	1652	1652	2
454	20230919	114100	48802992	1652	1652	1652	1652	0
455	20230919	114000	48802992	1652	1652	1652	1652	2
456	20230919	113900	48799688	1652	1649	1652	1649	3302
457	20230919	113800	43348670	1649	1649	1649	1649	105
458	20230919	113700	43175525	1649	1649	1649	1649	100
459	20230919	113600	43010625	1649	1649	1649	1649	250
460	20230919	113500	42598375	1648	1648	1648	1648	271
461	20230919	113400	42151767	1648	1648	1648	1648	0
462	20230919	113300	42151767	1648	1648	1648	1648	2
463	20230919	113200	42148471	1644	1645	1645	1644	260
464	20230919	113100	41721001	1644	1644	1644	1644	30
465	20230919	113000	41671681	1650	1650	1650	1650	30
466	20230919	112900	41622181	1650	1650	1650	1650	0
467	20230919	112800	41622181	1650	1650	1650	1650	0
468	20230919	112700	41622181	1650	1650	1650	1650	0
469	20230919	112600	41622181	1650	1650	1650	1650	0
470	20230919	112500	41622181	1650	1650	1650	1650	0
471	20230919	112400	41622181	1650	1650	1650	1650	0
472	20230919	112300	41622181	1650	1650	1650	1650	0
473	20230919	112200	41622181	1650	1650	1650	1650	0
474	20230919	112100	41622181	1650	1650	1650	1650	0
475	20230919	112000	41622181	1650	1650	1650	1650	0
476	20230919	111900	41622181	1650	1650	1650	1650	0
477	20230919	111800	41622181	1650	1650	1650	1650	0
478	20230919	111700	41622181	1650	1650	1650	1650	0
479	20230919	111600	41622181	1650	1650	1650	1650	1
480	20230919	111500	41620531	1651	1651	1651	1651	0
481	20230919	111400	41620531	1651	1644	1651	1644	2
482	20230919	111300	41617236	1641	1643	1643	1641	4101
483	20230919	111200	34882089	1644	1644	1644	1644	1
484	20230919	111100	34880445	1644	1644	1644	1644	108
485	20230919	111000	34702893	1644	1646	1646	1644	890
486	20230919	110900	33239604	1651	1651	1651	1651	0
487	20230919	110800	33239604	1651	1651	1651	1651	0
488	20230919	110700	33239604	1651	1651	1651	1651	0
489	20230919	110600	33239604	1651	1651	1651	1651	0
490	20230919	110500	33239604	1651	1651	1651	1651	0
491	20230919	110400	33239604	1651	1651	1651	1651	0
492	20230919	110300	33239604	1651	1651	1651	1651	0
493	20230919	110200	33239604	1651	1651	1651	1651	0
494	20230919	110100	33239604	1651	1651	1651	1651	0
495	20230919	110000	33239604	1651	1650	1651	1650	4
496	20230919	105900	33233003	1651	1651	1651	1651	0
497	20230919	105800	33233003	1651	1651	1651	1651	0
498	20230919	105700	33233003	1651	1651	1651	1651	0
499	20230919	105600	33233003	1651	1651	1651	1651	0
500	20230919	105500	33233003	1651	1651	1651	1651	0
501	20230919	105400	33233003	1651	1651	1651	1651	0
502	20230919	105300	33233003	1651	1645	1651	1645	87
503	20230919	105200	33089876	1651	1650	1651	1650	18
504	20230919	105100	33060175	1650	1650	1650	1650	0
505	20230919	105000	33060175	1650	1650	1650	1650	0
506	20230919	104900	33060175	1650	1650	1650	1650	0
507	20230919	104800	33060175	1650	1650	1650	1650	0
508	20230919	104700	33060175	1650	1645	1650	1645	118
509	20230919	104600	32865965	1650	1650	1650	1650	0
510	20230919	104500	32865965	1650	1650	1650	1650	0
511	20230919	104400	32865965	1650	1650	1650	1650	0
512	20230919	104300	32865965	1650	1650	1650	1650	0
513	20230919	104200	32865965	1650	1650	1650	1650	0
514	20230919	104100	32865965	1650	1650	1650	1650	2
515	20230919	104000	32862665	1650	1647	1650	1645	301
516	20230919	103900	32367252	1651	1651	1651	1651	0
517	20230919	103800	32367252	1651	1651	1651	1651	0
518	20230919	103700	32367252	1651	1651	1651	1651	0
519	20230919	103600	32367252	1651	1651	1651	1651	0
520	20230919	103500	32367252	1651	1651	1651	1651	0
521	20230919	103400	32367252	1651	1651	1651	1651	0
522	20230919	103300	32367252	1651	1651	1651	1651	0
523	20230919	103200	32367252	1651	1651	1651	1651	0
524	20230919	103100	32367252	1651	1651	1651	1651	0
525	20230919	103000	32367252	1651	1651	1651	1651	0
526	20230919	102900	32367252	1651	1651	1651	1651	0
527	20230919	102800	32367252	1651	1651	1651	1651	0
528	20230919	102700	32367252	1651	1651	1651	1651	0
529	20230919	102600	32367252	1651	1651	1651	1651	0
530	20230919	102500	32367252	1651	1651	1651	1651	0
531	20230919	102400	32367252	1651	1651	1651	1651	0
532	20230919	102300	32367252	1651	1651	1651	1651	0
533	20230919	102200	32367252	1651	1651	1651	1651	0
534	20230919	102100	32367252	1651	1651	1651	1651	0
535	20230919	102000	32367252	1651	1651	1651	1651	0
536	20230919	101900	32367252	1651	1651	1651	1651	0
537	20230919	101800	32367252	1651	1651	1651	1651	0
538	20230919	101700	32367252	1651	1651	1651	1651	2
539	20230919	101600	32363950	1647	1647	1647	1647	75
540	20230919	101500	32240425	1651	1651	1651	1648	232
541	20230919	101400	31858077	1649	1649	1649	1649	1
542	20230919	101300	31856428	1651	1651	1651	1651	0
543	20230919	101200	31856428	1651	1651	1651	1651	0
544	20230919	101100	31856428	1651	1651	1651	1651	0
545	20230919	101000	31856428	1651	1651	1651	1651	0
546	20230919	100900	31856428	1651	1651	1651	1651	0
547	20230919	100800	31856428	1651	1651	1651	1651	0
548	20230919	100700	31856428	1651	1651	1651	1651	2
549	20230919	100600	31853126	1651	1651	1651	1651	0
550	20230919	100500	31853126	1651	1651	1651	1651	0
551	20230919	100400	31853126	1651	1648	1651	1648	1002
552	20230919	100300	30201824	1651	1649	1651	1649	177
553	20230919	100200	29909946	1649	1648	1649	1648	17
554	20230919	100100	29881919	1649	1649	1649	1649	0
555	20230919	100000	29881919	1649	1649	1649	1649	0
556	20230919	095900	29881919	1649	1649	1649	1649	3
557	20230919	095800	29876972	1649	1649	1649	1649	0
558	20230919	095700	29876972	1649	1649	1649	1649	0
559	20230919	095600	29876972	1649	1649	1649	1649	0
560	20230919	095500	29876972	1649	1647	1649	1647	1492
561	20230919	095400	27419644	1649	1649	1649	1649	0
562	20230919	095300	27419644	1649	1649	1649	1649	102
563	20230919	095200	27251446	1649	1649	1649	1649	0
564	20230919	095100	27251446	1649	1649	1649	1649	10
565	20230919	095000	27234956	1649	1649	1649	1649	4
566	20230919	094900	27228360	1649	1649	1649	1649	0
567	20230919	094800	27228360	1649	1649	1649	1649	8
568	20230919	094700	27215168	1652	1652	1652	1652	0
569	20230919	094600	27215168	1652	1652	1652	1652	5
570	20230919	094500	27206908	1652	1652	1652	1652	0
571	20230919	094400	27206908	1652	1652	1652	1652	1
572	20230919	094300	27205256	1652	1652	1652	1652	0
573	20230919	094200	27205256	1652	1652	1652	1652	2
574	20230919	094100	27201952	1647	1648	1648	1647	13
575	20230919	094000	27180539	1653	1653	1653	1653	0
576	20230919	093900	27180539	1653	1653	1653	1653	0
577	20230919	093800	27180539	1653	1653	1653	1653	1
578	20230919	093700	27178886	1653	1653	1653	1653	0
579	20230919	093600	27178886	1653	1653	1653	1653	0
580	20230919	093500	27178886	1653	1653	1653	1653	0
581	20230919	093400	27178886	1653	1653	1653	1653	5
582	20230919	093300	27170621	1653	1653	1653	1653	2
583	20230919	093200	27167315	1653	1653	1653	1653	1
584	20230919	093100	27165662	1653	1653	1653	1653	0
585	20230919	093000	27165662	1653	1653	1653	1653	0
586	20230919	092900	27165662	1653	1653	1653	1653	0
587	20230919	092800	27165662	1653	1653	1653	1653	0
588	20230919	092700	27165662	1653	1653	1653	1653	0
589	20230919	092600	27165662	1653	1653	1653	1653	0
590	20230919	092500	27165662	1653	1653	1653	1653	2
591	20230919	092400	27162356	1653	1653	1653	1653	1
592	20230919	092300	27160703	1653	1653	1653	1653	0
593	20230919	092200	27160703	1653	1653	1653	1649	3022
594	20230919	092100	22174337	1652	1652	1652	1652	10
595	20230919	092000	22157817	1651	1651	1651	1651	1000
596	20230919	091900	20506817	1653	1653	1653	1653	0
597	20230919	091800	20506817	1653	1645	1653	1645	329
598	20230919	091700	19965596	1645	1645	1645	1645	15
599	20230919	091600	19940921	1645	1645	1645	1642	1239
600	20230919	091500	17902856	1645	1647	1647	1645	5507
601	20230919	091400	8841539	1653	1653	1653	1653	3
602	20230919	091300	8836580	1653	1653	1653	1653	0
603	20230919	091200	8836580	1653	1653	1653	1653	0
604	20230919	091100	8836580	1653	1653	1653	1653	2
605	20230919	091000	8833274	1648	1650	1650	1648	4394
606	20230919	090900	1590535	1653	1653	1653	1653	2
607	20230919	090800	1587229	1653	1652	1653	1652	605
608	20230919	090700	587473	1654	1654	1654	1654	0
609	20230919	090600	587473	1654	1654	1654	1654	2
610	20230919	090500	584165	1654	1654	1654	1654	0
611	20230919	090400	584165	1654	1654	1654	1654	0
612	20230919	090300	584165	1654	1653	1654	1653	50
613	20230919	090200	501506	1653	1653	1653	1653	18
614	20230919	090100	471752	1653	1649	1653	1649	98
615	20230919	090000	309824	1648	1648	1648	1648	188