KissMeData/013700/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	185400	58769369	1670	1670	1670	1670	336
3	20230906	185300	58769369	1670	1670	1670	1670	0
4	20230906	185200	58769369	1670	1670	1670	1670	0
5	20230906	185100	58769369	1670	1670	1670	1670	0
6	20230906	185000	58769369	1670	1670	1670	1670	0
7	20230906	184900	58769369	1670	1670	1670	1670	0
8	20230906	184800	58769369	1670	1670	1670	1670	0
9	20230906	184700	58769369	1670	1670	1670	1670	0
10	20230906	184600	58769369	1670	1670	1670	1670	0
11	20230906	184500	58769369	1670	1670	1670	1670	0
12	20230906	184400	58769369	1670	1670	1670	1670	0
13	20230906	184300	58769369	1670	1670	1670	1670	0
14	20230906	184200	58769369	1670	1670	1670	1670	0
15	20230906	184100	58769369	1670	1670	1670	1670	0
16	20230906	184000	58769369	1670	1670	1670	1670	0
17	20230906	183900	58769369	1670	1670	1670	1670	0
18	20230906	183800	58769369	1670	1670	1670	1670	0
19	20230906	183700	58769369	1670	1670	1670	1670	0
20	20230906	183600	58769369	1670	1670	1670	1670	0
21	20230906	183500	58769369	1670	1670	1670	1670	0
22	20230906	183400	58769369	1670	1670	1670	1670	0
23	20230906	183300	58769369	1670	1670	1670	1670	0
24	20230906	183200	58769369	1670	1670	1670	1670	0
25	20230906	183100	58769369	1670	1670	1670	1670	0
26	20230906	183000	58769369	1670	1670	1670	1670	0
27	20230906	182900	58769369	1670	1670	1670	1670	0
28	20230906	182800	58769369	1670	1670	1670	1670	0
29	20230906	182700	58769369	1670	1670	1670	1670	0
30	20230906	182600	58769369	1670	1670	1670	1670	0
31	20230906	182500	58769369	1670	1670	1670	1670	0
32	20230906	182400	58769369	1670	1670	1670	1670	336
33	20230906	182300	58769369	1670	1670	1670	1670	0
34	20230906	182200	58769369	1670	1670	1670	1670	0
35	20230906	182100	58769369	1670	1670	1670	1670	0
36	20230906	182000	58769369	1670	1670	1670	1670	0
37	20230906	181900	58769369	1670	1670	1670	1670	0
38	20230906	181800	58769369	1670	1670	1670	1670	0
39	20230906	181700	58769369	1670	1670	1670	1670	0
40	20230906	181600	58769369	1670	1670	1670	1670	0
41	20230906	181500	58769369	1670	1670	1670	1670	0
42	20230906	181400	58769369	1670	1670	1670	1670	0
43	20230906	181300	58769369	1670	1670	1670	1670	0
44	20230906	181200	58769369	1670	1670	1670	1670	0
45	20230906	181100	58769369	1670	1670	1670	1670	0
46	20230906	181000	58769369	1670	1670	1670	1670	0
47	20230906	180900	58769369	1670	1670	1670	1670	0
48	20230906	180800	58769369	1670	1670	1670	1670	0
49	20230906	180700	58769369	1670	1670	1670	1670	0
50	20230906	180600	58769369	1670	1670	1670	1670	0
51	20230906	180500	58769369	1670	1670	1670	1670	0
52	20230906	180400	58769369	1670	1670	1670	1670	0
53	20230906	180300	58769369	1670	1670	1670	1670	0
54	20230906	180200	58769369	1670	1670	1670	1670	0
55	20230906	180100	58769369	1670	1670	1670	1670	0
56	20230906	180000	58769369	1670	1670	1670	1670	0
57	20230906	175900	58769369	1670	1670	1670	1670	0
58	20230906	175800	58769369	1670	1670	1670	1670	0
59	20230906	175700	58769369	1670	1670	1670	1670	0
60	20230906	175600	58769369	1670	1670	1670	1670	0
61	20230906	175500	58769369	1670	1670	1670	1670	0
62	20230906	175400	58769369	1670	1670	1670	1670	336
63	20230906	175300	58769369	1670	1670	1670	1670	0
64	20230906	175200	58769369	1670	1670	1670	1670	0
65	20230906	175100	58769369	1670	1670	1670	1670	0
66	20230906	175000	58769369	1670	1670	1670	1670	0
67	20230906	174900	58769369	1670	1670	1670	1670	0
68	20230906	174800	58769369	1670	1670	1670	1670	0
69	20230906	174700	58769369	1670	1670	1670	1670	0
70	20230906	174600	58769369	1670	1670	1670	1670	0
71	20230906	174500	58769369	1670	1670	1670	1670	0
72	20230906	174400	58769369	1670	1670	1670	1670	0
73	20230906	174300	58769369	1670	1670	1670	1670	0
74	20230906	174200	58769369	1670	1670	1670	1670	0
75	20230906	174100	58769369	1670	1670	1670	1670	0
76	20230906	174000	58769369	1670	1670	1670	1670	0
77	20230906	173900	58769369	1670	1670	1670	1670	0
78	20230906	173800	58769369	1670	1670	1670	1670	0
79	20230906	173700	58769369	1670	1670	1670	1670	0
80	20230906	173600	58769369	1670	1670	1670	1670	0
81	20230906	173500	58769369	1670	1670	1670	1670	0
82	20230906	173400	58769369	1670	1670	1670	1670	0
83	20230906	173300	58769369	1670	1670	1670	1670	0
84	20230906	173200	58769369	1670	1670	1670	1670	0
85	20230906	173100	58769369	1670	1670	1670	1670	0
86	20230906	173000	58769369	1670	1670	1670	1670	0
87	20230906	172900	58769369	1670	1670	1670	1670	0
88	20230906	172800	58769369	1670	1670	1670	1670	0
89	20230906	172700	58769369	1670	1670	1670	1670	0
90	20230906	172600	58769369	1670	1670	1670	1670	0
91	20230906	172500	58769369	1670	1670	1670	1670	0
92	20230906	172400	58769369	1670	1670	1670	1670	336
93	20230906	172300	58769369	1670	1670	1670	1670	0
94	20230906	172200	58769369	1670	1670	1670	1670	0
95	20230906	172100	58769369	1670	1670	1670	1670	0
96	20230906	172000	58769369	1670	1670	1670	1670	0
97	20230906	171900	58769369	1670	1670	1670	1670	0
98	20230906	171800	58769369	1670	1670	1670	1670	0
99	20230906	171700	58769369	1670	1670	1670	1670	0
100	20230906	171600	58769369	1670	1670	1670	1670	0
101	20230906	171500	58769369	1670	1670	1670	1670	0
102	20230906	171400	58769369	1670	1670	1670	1670	0
103	20230906	171300	58769369	1670	1670	1670	1670	0
104	20230906	171200	58769369	1670	1670	1670	1670	0
105	20230906	171100	58769369	1670	1670	1670	1670	0
106	20230906	171000	58769369	1670	1670	1670	1670	0
107	20230906	170900	58769369	1670	1670	1670	1670	0
108	20230906	170800	58769369	1670	1670	1670	1670	0
109	20230906	170700	58769369	1670	1670	1670	1670	0
110	20230906	170600	58769369	1670	1670	1670	1670	0
111	20230906	170500	58769369	1670	1670	1670	1670	0
112	20230906	170400	58769369	1670	1670	1670	1670	0
113	20230906	170300	58769369	1670	1670	1670	1670	0
114	20230906	170200	58769369	1670	1670	1670	1670	0
115	20230906	170100	58769369	1670	1670	1670	1670	0
116	20230906	170000	58769369	1670	1670	1670	1670	0
117	20230906	165900	58769369	1670	1670	1670	1670	0
118	20230906	165800	58769369	1670	1670	1670	1670	0
119	20230906	165700	58769369	1670	1670	1670	1670	0
120	20230906	165600	58769369	1670	1670	1670	1670	0
121	20230906	165500	58769369	1670	1670	1670	1670	0
122	20230906	165400	58769369	1670	1670	1670	1670	336
123	20230906	165300	58769369	1670	1670	1670	1670	0
124	20230906	165200	58769369	1670	1670	1670	1670	0
125	20230906	165100	58769369	1670	1670	1670	1670	0
126	20230906	165000	58769369	1670	1670	1670	1670	0
127	20230906	164900	58769369	1670	1670	1670	1670	0
128	20230906	164800	58769369	1670	1670	1670	1670	0
129	20230906	164700	58769369	1670	1670	1670	1670	0
130	20230906	164600	58769369	1670	1670	1670	1670	0
131	20230906	164500	58769369	1670	1670	1670	1670	0
132	20230906	164400	58769369	1670	1670	1670	1670	0
133	20230906	164300	58769369	1670	1670	1670	1670	0
134	20230906	164200	58769369	1670	1670	1670	1670	0
135	20230906	164100	58769369	1670	1670	1670	1670	0
136	20230906	164000	58769369	1670	1670	1670	1670	0
137	20230906	163900	58769369	1670	1670	1670	1670	0
138	20230906	163800	58769369	1670	1670	1670	1670	0
139	20230906	163700	58769369	1670	1670	1670	1670	0
140	20230906	163600	58769369	1670	1670	1670	1670	0
141	20230906	163500	58769369	1670	1670	1670	1670	0
142	20230906	163400	58769369	1670	1670	1670	1670	0
143	20230906	163300	58769369	1670	1670	1670	1670	0
144	20230906	163200	58769369	1670	1670	1670	1670	0
145	20230906	163100	58769369	1670	1670	1670	1670	0
146	20230906	163000	58769369	1670	1670	1670	1670	0
147	20230906	162900	58769369	1670	1670	1670	1670	0
148	20230906	162800	58769369	1670	1670	1670	1670	0
149	20230906	162700	58769369	1670	1670	1670	1670	0
150	20230906	162600	58769369	1670	1670	1670	1670	0
151	20230906	162500	58769369	1670	1670	1670	1670	0
152	20230906	162400	58769369	1670	1670	1670	1670	336
153	20230906	162300	58769369	1670	1670	1670	1670	0
154	20230906	162200	58769369	1670	1670	1670	1670	0
155	20230906	162100	58769369	1670	1670	1670	1670	0
156	20230906	162000	58769369	1670	1670	1670	1670	0
157	20230906	161900	58769369	1670	1670	1670	1670	0
158	20230906	161800	58769369	1670	1670	1670	1670	0
159	20230906	161700	58769369	1670	1670	1670	1670	0
160	20230906	161600	58769369	1670	1670	1670	1670	0
161	20230906	161500	58769369	1670	1670	1670	1670	0
162	20230906	161400	58769369	1670	1670	1670	1670	0
163	20230906	161300	58769369	1670	1670	1670	1670	0
164	20230906	161200	58769369	1670	1670	1670	1670	0
165	20230906	161100	58769369	1670	1670	1670	1670	0
166	20230906	161000	58769369	1670	1670	1670	1670	0
167	20230906	160900	58769369	1670	1670	1670	1670	0
168	20230906	160800	58769369	1670	1670	1670	1670	0
169	20230906	160700	58769369	1670	1670	1670	1670	0
170	20230906	160600	58769369	1670	1670	1670	1670	0
171	20230906	160500	58769369	1670	1670	1670	1670	0
172	20230906	160400	58769369	1670	1670	1670	1670	0
173	20230906	160300	58769369	1670	1670	1670	1670	0
174	20230906	160200	58769369	1670	1670	1670	1670	0
175	20230906	160100	58769369	1670	1670	1670	1670	0
176	20230906	160000	58769369	1670	1670	1670	1670	0
177	20230906	155900	58769369	1670	1670	1670	1670	0
178	20230906	155800	58769369	1670	1670	1670	1670	0
179	20230906	155700	58769369	1670	1670	1670	1670	0
180	20230906	155600	58769369	1670	1670	1670	1670	0
181	20230906	155500	58769369	1670	1670	1670	1670	0
182	20230906	155400	58769369	1670	1670	1670	1670	336
183	20230906	155300	58769369	1670	1670	1670	1670	0
184	20230906	155200	58769369	1670	1670	1670	1670	0
185	20230906	155100	58769369	1670	1670	1670	1670	0
186	20230906	155000	58769369	1670	1670	1670	1670	0
187	20230906	154900	58769369	1670	1670	1670	1670	0
188	20230906	154800	58769369	1670	1670	1670	1670	0
189	20230906	154700	58769369	1670	1670	1670	1670	0
190	20230906	154600	58769369	1670	1670	1670	1670	0
191	20230906	154500	58769369	1670	1670	1670	1670	0
192	20230906	154400	58769369	1670	1670	1670	1670	0
193	20230906	154300	58769369	1670	1670	1670	1670	0
194	20230906	154200	58769369	1670	1670	1670	1670	0
195	20230906	154100	58769369	1670	1670	1670	1670	0
196	20230906	154000	58769369	1670	1670	1670	1670	0
197	20230906	153900	58769369	1670	1670	1670	1670	0
198	20230906	153800	58769369	1670	1670	1670	1670	0
199	20230906	153700	58769369	1670	1670	1670	1670	0
200	20230906	153600	58769369	1670	1670	1670	1670	0
201	20230906	153500	58769369	1670	1670	1670	1670	0
202	20230906	153400	58769369	1670	1670	1670	1670	0
203	20230906	153300	58769369	1670	1670	1670	1670	0
204	20230906	153200	58769369	1670	1670	1670	1670	0
205	20230906	153100	58769369	1670	1670	1670	1670	0
206	20230906	153000	58769369	1670	1670	1670	1670	336
207	20230906	152900	58208249	1670	1670	1670	1670	0
208	20230906	152800	58208249	1670	1670	1670	1670	0
209	20230906	152700	58208249	1670	1670	1670	1670	0
210	20230906	152600	58208249	1670	1670	1670	1670	0
211	20230906	152500	58208249	1670	1670	1670	1670	0
212	20230906	152400	58208249	1670	1670	1670	1670	0
213	20230906	152300	58208249	1670	1670	1670	1670	0
214	20230906	152200	58208249	1670	1670	1670	1670	0
215	20230906	152100	58208249	1670	1670	1670	1670	0
216	20230906	152000	58208249	1670	1670	1670	1670	0
217	20230906	151900	58208249	1670	1670	1670	1670	0
218	20230906	151800	58208249	1670	1670	1670	1670	0
219	20230906	151700	58208249	1670	1670	1670	1670	0
220	20230906	151600	58208249	1670	1670	1670	1670	0
221	20230906	151500	58208249	1670	1670	1670	1670	100
222	20230906	151400	58041249	1672	1672	1672	1672	0
223	20230906	151300	58041249	1672	1672	1672	1672	0
224	20230906	151200	58041249	1672	1672	1672	1672	0
225	20230906	151100	58041249	1672	1660	1672	1660	284
226	20230906	151000	57569797	1660	1660	1660	1660	3158
227	20230906	150900	52327517	1661	1661	1661	1661	375
228	20230906	150800	51704642	1672	1672	1672	1672	0
229	20230906	150700	51704642	1672	1672	1672	1672	0
230	20230906	150600	51704642	1672	1672	1672	1672	0
231	20230906	150500	51704642	1672	1672	1672	1672	0
232	20230906	150400	51704642	1672	1672	1672	1672	0
233	20230906	150300	51704642	1672	1672	1672	1672	0
234	20230906	150200	51704642	1672	1672	1672	1672	0
235	20230906	150100	51704642	1672	1672	1672	1672	0
236	20230906	150000	51704642	1672	1672	1672	1672	1
237	20230906	145900	51702970	1672	1672	1672	1672	0
238	20230906	145800	51702970	1672	1672	1672	1672	0
239	20230906	145700	51702970	1672	1672	1672	1672	1
240	20230906	145600	51701298	1671	1672	1672	1671	9
241	20230906	145500	51686257	1672	1672	1672	1672	1
242	20230906	145400	51684585	1661	1662	1662	1661	731
243	20230906	145300	50469916	1662	1662	1662	1661	932
244	20230906	145200	48921432	1661	1661	1661	1661	6
245	20230906	145100	48911466	1662	1662	1662	1662	0
246	20230906	145000	48911466	1662	1663	1663	1662	184
247	20230906	144900	48605528	1664	1664	1664	1664	561
248	20230906	144800	47672024	1670	1670	1670	1670	0
249	20230906	144700	47672024	1670	1670	1670	1670	0
250	20230906	144600	47672024	1670	1670	1670	1670	1
251	20230906	144500	47670354	1664	1665	1665	1664	530
252	20230906	144400	46788409	1666	1670	1670	1666	35
253	20230906	144300	46730019	1670	1668	1671	1665	903
254	20230906	144200	45225243	1672	1672	1672	1672	9
255	20230906	144100	45210195	1674	1674	1674	1674	0
256	20230906	144000	45210195	1674	1674	1674	1674	0
257	20230906	143900	45210195	1674	1674	1674	1674	0
258	20230906	143800	45210195	1674	1674	1674	1674	0
259	20230906	143700	45210195	1674	1674	1674	1674	0
260	20230906	143600	45210195	1674	1674	1674	1674	0
261	20230906	143500	45210195	1674	1669	1674	1669	1005
262	20230906	143400	43530350	1670	1670	1670	1670	0
263	20230906	143300	43530350	1670	1670	1670	1670	0
264	20230906	143200	43530350	1670	1670	1670	1670	0
265	20230906	143100	43530350	1670	1670	1670	1670	0
266	20230906	143000	43530350	1670	1670	1670	1670	0
267	20230906	142900	43530350	1670	1670	1670	1670	0
268	20230906	142800	43530350	1670	1670	1670	1670	0
269	20230906	142700	43530350	1670	1670	1670	1670	1
270	20230906	142600	43528680	1674	1674	1674	1674	0
271	20230906	142500	43528680	1674	1674	1674	1674	1
272	20230906	142400	43527006	1674	1674	1674	1674	0
273	20230906	142300	43527006	1674	1673	1674	1673	500
274	20230906	142200	42690268	1669	1669	1669	1669	0
275	20230906	142100	42690268	1669	1669	1669	1669	0
276	20230906	142000	42690268	1669	1669	1669	1669	0
277	20230906	141900	42690268	1669	1670	1673	1669	30
278	20230906	141800	42640182	1670	1670	1670	1670	0
279	20230906	141700	42640182	1670	1670	1670	1670	0
280	20230906	141600	42640182	1670	1670	1670	1670	0
281	20230906	141500	42640182	1670	1671	1671	1670	40
282	20230906	141400	42573362	1670	1670	1670	1670	20
283	20230906	141300	42539962	1674	1674	1674	1674	0
284	20230906	141200	42539962	1674	1674	1674	1674	0
285	20230906	141100	42539962	1674	1674	1674	1674	0
286	20230906	141000	42539962	1674	1674	1674	1674	0
287	20230906	140900	42539962	1674	1674	1674	1674	0
288	20230906	140800	42539962	1674	1674	1674	1674	0
289	20230906	140700	42539962	1674	1674	1674	1674	0
290	20230906	140600	42539962	1674	1673	1674	1673	500
291	20230906	140500	41703069	1673	1673	1673	1673	0
292	20230906	140400	41703069	1673	1673	1673	1673	0
293	20230906	140300	41703069	1673	1673	1673	1673	0
294	20230906	140200	41703069	1673	1673	1673	1673	0
295	20230906	140100	41703069	1673	1673	1673	1673	2
296	20230906	140000	41699723	1673	1673	1673	1673	0
297	20230906	135900	41699723	1673	1673	1673	1673	1
298	20230906	135800	41698050	1669	1669	1669	1669	49
299	20230906	135700	41616269	1674	1674	1674	1674	0
300	20230906	135600	41616269	1674	1670	1674	1670	31
301	20230906	135500	41564495	1670	1670	1670	1670	0
302	20230906	135400	41564495	1670	1670	1670	1670	30
303	20230906	135300	41514395	1670	1670	1670	1670	10
304	20230906	135200	41497695	1670	1669	1670	1669	7
305	20230906	135100	41486007	1670	1670	1670	1670	72
306	20230906	135000	41365767	1674	1674	1674	1674	0
307	20230906	134900	41365767	1674	1674	1674	1674	0
308	20230906	134800	41365767	1674	1674	1674	1674	0
309	20230906	134700	41365767	1674	1674	1674	1674	1
310	20230906	134600	41364093	1674	1674	1674	1674	1
311	20230906	134500	41362419	1675	1673	1675	1671	631
312	20230906	134400	40307394	1672	1672	1672	1672	10
313	20230906	134300	40290674	1677	1677	1677	1677	0
314	20230906	134200	40290674	1677	1677	1677	1677	0
315	20230906	134100	40290674	1677	1677	1677	1677	0
316	20230906	134000	40290674	1677	1677	1677	1677	0
317	20230906	133900	40290674	1677	1677	1677	1677	1
318	20230906	133800	40288997	1672	1672	1672	1672	0
319	20230906	133700	40288997	1672	1672	1672	1672	0
320	20230906	133600	40288997	1672	1672	1672	1672	0
321	20230906	133500	40288997	1672	1672	1672	1672	50
322	20230906	133400	40205397	1677	1677	1677	1677	0
323	20230906	133300	40205397	1677	1677	1677	1677	0
324	20230906	133200	40205397	1677	1677	1677	1677	0
325	20230906	133100	40205397	1677	1672	1677	1672	50
326	20230906	133000	40121702	1672	1672	1672	1672	0
327	20230906	132900	40121702	1672	1672	1672	1672	0
328	20230906	132800	40121702	1672	1672	1672	1672	0
329	20230906	132700	40121702	1672	1673	1673	1672	6
330	20230906	132600	40111669	1674	1674	1674	1674	0
331	20230906	132500	40111669	1674	1674	1674	1674	0
332	20230906	132400	40111669	1674	1674	1674	1674	5
333	20230906	132300	40103299	1676	1676	1676	1676	0
334	20230906	132200	40103299	1676	1676	1676	1676	0
335	20230906	132100	40103299	1676	1676	1676	1676	0
336	20230906	132000	40103299	1676	1676	1676	1676	1
337	20230906	131900	40101623	1668	1668	1668	1668	0
338	20230906	131800	40101623	1668	1668	1668	1668	116
339	20230906	131700	39908135	1678	1678	1678	1678	0
340	20230906	131600	39908135	1678	1678	1678	1678	0
341	20230906	131500	39908135	1678	1678	1678	1678	0
342	20230906	131400	39908135	1678	1678	1678	1678	0
343	20230906	131300	39908135	1678	1678	1678	1678	0
344	20230906	131200	39908135	1678	1678	1678	1678	0
345	20230906	131100	39908135	1678	1678	1678	1678	0
346	20230906	131000	39908135	1678	1678	1678	1678	0
347	20230906	130900	39908135	1678	1678	1678	1678	0
348	20230906	130800	39908135	1678	1678	1678	1678	0
349	20230906	130700	39908135	1678	1678	1678	1678	0
350	20230906	130600	39908135	1678	1678	1678	1678	0
351	20230906	130500	39908135	1678	1678	1678	1678	0
352	20230906	130400	39908135	1678	1678	1678	1678	0
353	20230906	130300	39908135	1678	1667	1678	1667	1200
354	20230906	130200	37902295	1668	1668	1668	1668	4
355	20230906	130100	37895623	1668	1668	1668	1668	55
356	20230906	130000	37803883	1668	1668	1668	1668	53
357	20230906	125900	37715479	1667	1668	1668	1667	1461
358	20230906	125800	35279858	1668	1668	1668	1668	0
359	20230906	125700	35279858	1668	1668	1668	1668	0
360	20230906	125600	35279858	1668	1668	1668	1668	30
361	20230906	125500	35229818	1682	1682	1682	1682	0
362	20230906	125400	35229818	1682	1682	1682	1682	0
363	20230906	125300	35229818	1682	1682	1682	1682	0
364	20230906	125200	35229818	1682	1682	1682	1682	0
365	20230906	125100	35229818	1682	1682	1682	1682	0
366	20230906	125000	35229818	1682	1682	1682	1682	0
367	20230906	124900	35229818	1682	1682	1682	1682	0
368	20230906	124800	35229818	1682	1682	1682	1682	0
369	20230906	124700	35229818	1682	1682	1682	1682	0
370	20230906	124600	35229818	1682	1682	1682	1682	0
371	20230906	124500	35229818	1682	1682	1682	1682	0
372	20230906	124400	35229818	1682	1682	1682	1682	0
373	20230906	124300	35229818	1682	1682	1682	1682	0
374	20230906	124200	35229818	1682	1682	1682	1682	0
375	20230906	124100	35229818	1682	1682	1682	1682	0
376	20230906	124000	35229818	1682	1682	1682	1682	1
377	20230906	123900	35228136	1668	1668	1668	1668	0
378	20230906	123800	35228136	1668	1668	1668	1668	0
379	20230906	123700	35228136	1668	1669	1669	1668	35
380	20230906	123600	35169745	1682	1682	1682	1682	0
381	20230906	123500	35169745	1682	1682	1682	1682	0
382	20230906	123400	35169745	1682	1682	1682	1682	0
383	20230906	123300	35169745	1682	1682	1682	1682	0
384	20230906	123200	35169745	1682	1682	1682	1682	0
385	20230906	123100	35169745	1682	1682	1682	1682	0
386	20230906	123000	35169745	1682	1682	1682	1682	0
387	20230906	122900	35169745	1682	1682	1682	1682	0
388	20230906	122800	35169745	1682	1682	1682	1682	0
389	20230906	122700	35169745	1682	1682	1682	1682	0
390	20230906	122600	35169745	1682	1682	1682	1682	0
391	20230906	122500	35169745	1682	1682	1682	1682	0
392	20230906	122400	35169745	1682	1682	1682	1682	0
393	20230906	122300	35169745	1682	1682	1682	1682	0
394	20230906	122200	35169745	1682	1682	1682	1682	0
395	20230906	122100	35169745	1682	1682	1682	1682	0
396	20230906	122000	35169745	1682	1682	1682	1682	0
397	20230906	121900	35169745	1682	1682	1682	1682	0
398	20230906	121800	35169745	1682	1682	1682	1682	0
399	20230906	121700	35169745	1682	1682	1682	1682	0
400	20230906	121600	35169745	1682	1682	1682	1682	0
401	20230906	121500	35169745	1682	1682	1682	1682	0
402	20230906	121400	35169745	1682	1682	1682	1682	0
403	20230906	121300	35169745	1682	1682	1682	1682	0
404	20230906	121200	35169745	1682	1682	1682	1682	0
405	20230906	121100	35169745	1682	1682	1682	1682	0
406	20230906	121000	35169745	1682	1682	1682	1682	1
407	20230906	120900	35168063	1668	1668	1668	1668	250
408	20230906	120800	34751063	1668	1668	1668	1668	0
409	20230906	120700	34751063	1668	1668	1668	1668	738
410	20230906	120600	33520079	1683	1683	1683	1683	0
411	20230906	120500	33520079	1683	1683	1683	1683	0
412	20230906	120400	33520079	1683	1683	1683	1683	0
413	20230906	120300	33520079	1683	1683	1683	1683	0
414	20230906	120200	33520079	1683	1683	1683	1683	0
415	20230906	120100	33520079	1683	1683	1683	1683	0
416	20230906	120000	33520079	1683	1683	1683	1683	0
417	20230906	115900	33520079	1683	1683	1683	1683	0
418	20230906	115800	33520079	1683	1683	1683	1683	0
419	20230906	115700	33520079	1683	1683	1683	1683	0
420	20230906	115600	33520079	1683	1683	1683	1683	0
421	20230906	115500	33520079	1683	1683	1683	1683	0
422	20230906	115400	33520079	1683	1683	1683	1683	0
423	20230906	115300	33520079	1683	1683	1683	1683	0
424	20230906	115200	33520079	1683	1683	1683	1683	0
425	20230906	115100	33520079	1683	1683	1683	1683	0
426	20230906	115000	33520079	1683	1683	1683	1683	0
427	20230906	114900	33520079	1683	1683	1683	1683	0
428	20230906	114800	33520079	1683	1683	1683	1683	0
429	20230906	114700	33520079	1683	1683	1683	1683	1
430	20230906	114600	33518396	1680	1680	1680	1680	0
431	20230906	114500	33518396	1680	1680	1680	1680	1
432	20230906	114400	33516716	1682	1682	1683	1682	22
433	20230906	114300	33479710	1668	1668	1668	1668	0
434	20230906	114200	33479710	1668	1668	1668	1668	10
435	20230906	114100	33463030	1685	1685	1685	1685	0
436	20230906	114000	33463030	1685	1685	1685	1685	0
437	20230906	113900	33463030	1685	1685	1685	1685	0
438	20230906	113800	33463030	1685	1685	1685	1685	0
439	20230906	113700	33463030	1685	1685	1685	1685	0
440	20230906	113600	33463030	1685	1685	1685	1685	0
441	20230906	113500	33463030	1685	1685	1685	1685	0
442	20230906	113400	33463030	1685	1685	1685	1685	0
443	20230906	113300	33463030	1685	1685	1685	1685	0
444	20230906	113200	33463030	1685	1685	1685	1685	0
445	20230906	113100	33463030	1685	1685	1685	1685	0
446	20230906	113000	33463030	1685	1685	1685	1685	0
447	20230906	112900	33463030	1685	1685	1685	1685	0
448	20230906	112800	33463030	1685	1685	1685	1685	0
449	20230906	112700	33463030	1685	1685	1685	1685	0
450	20230906	112600	33463030	1685	1685	1685	1685	0
451	20230906	112500	33463030	1685	1685	1685	1685	0
452	20230906	112400	33463030	1685	1682	1685	1682	2000
453	20230906	112300	30094745	1683	1683	1683	1683	0
454	20230906	112200	30094745	1683	1680	1683	1680	8000
455	20230906	112100	16643296	1680	1680	1680	1680	1
456	20230906	112000	16641616	1666	1666	1666	1666	0
457	20230906	111900	16641616	1666	1666	1666	1666	0
458	20230906	111800	16641616	1666	1666	1666	1666	5
459	20230906	111700	16633286	1680	1680	1680	1680	0
460	20230906	111600	16633286	1680	1680	1680	1680	100
461	20230906	111500	16465286	1680	1680	1680	1680	0
462	20230906	111400	16465286	1680	1680	1680	1680	0
463	20230906	111300	16465286	1680	1680	1680	1680	0
464	20230906	111200	16465286	1680	1680	1680	1680	0
465	20230906	111100	16465286	1680	1680	1680	1680	1
466	20230906	111000	16463606	1670	1670	1670	1670	0
467	20230906	110900	16463606	1670	1670	1670	1670	0
468	20230906	110800	16463606	1670	1670	1670	1670	502
469	20230906	110700	15625266	1671	1671	1671	1671	0
470	20230906	110600	15625266	1671	1671	1671	1671	5
471	20230906	110500	15616911	1680	1680	1680	1680	0
472	20230906	110400	15616911	1680	1680	1680	1680	0
473	20230906	110300	15616911	1680	1680	1680	1680	0
474	20230906	110200	15616911	1680	1680	1680	1680	0
475	20230906	110100	15616911	1680	1680	1680	1680	1
476	20230906	110000	15615231	1671	1671	1671	1671	0
477	20230906	105900	15615231	1671	1671	1671	1671	0
478	20230906	105800	15615231	1671	1671	1671	1671	0
479	20230906	105700	15615231	1671	1671	1671	1671	1
480	20230906	105600	15613560	1680	1680	1680	1680	0
481	20230906	105500	15613560	1680	1680	1680	1680	0
482	20230906	105400	15613560	1680	1680	1680	1680	0
483	20230906	105300	15613560	1680	1680	1680	1680	0
484	20230906	105200	15613560	1680	1680	1680	1680	0
485	20230906	105100	15613560	1680	1680	1680	1680	0
486	20230906	105000	15613560	1680	1680	1680	1680	0
487	20230906	104900	15613560	1680	1680	1680	1680	0
488	20230906	104800	15613560	1680	1680	1680	1680	0
489	20230906	104700	15613560	1680	1680	1680	1680	0
490	20230906	104600	15613560	1680	1680	1680	1680	0
491	20230906	104500	15613560	1680	1680	1680	1680	0
492	20230906	104400	15613560	1680	1680	1680	1680	0
493	20230906	104300	15613560	1680	1680	1680	1680	21
494	20230906	104200	15578280	1681	1681	1681	1681	0
495	20230906	104100	15578280	1681	1681	1681	1681	1
496	20230906	104000	15576599	1677	1677	1677	1677	74
497	20230906	103900	15452501	1682	1682	1682	1682	0
498	20230906	103800	15452501	1682	1682	1682	1682	0
499	20230906	103700	15452501	1682	1682	1682	1682	0
500	20230906	103600	15452501	1682	1682	1682	1682	1
501	20230906	103500	15450819	1677	1677	1677	1677	0
502	20230906	103400	15450819	1677	1677	1677	1677	3
503	20230906	103300	15445788	1677	1681	1681	1677	466
504	20230906	103200	14664242	1682	1682	1682	1682	400
505	20230906	103100	13991442	1682	1682	1682	1682	0
506	20230906	103000	13991442	1682	1682	1682	1682	2
507	20230906	102900	13988078	1682	1682	1682	1682	0
508	20230906	102800	13988078	1682	1682	1682	1682	0
509	20230906	102700	13988078	1682	1677	1682	1677	3
510	20230906	102600	13983042	1677	1677	1677	1677	5
511	20230906	102500	13974657	1682	1682	1682	1682	0
512	20230906	102400	13974657	1682	1682	1682	1682	0
513	20230906	102300	13974657	1682	1682	1682	1682	0
514	20230906	102200	13974657	1682	1682	1682	1682	0
515	20230906	102100	13974657	1682	1682	1682	1682	1
516	20230906	102000	13972975	1677	1677	1677	1677	26
517	20230906	101900	13929373	1682	1682	1682	1682	0
518	20230906	101800	13929373	1682	1682	1682	1682	0
519	20230906	101700	13929373	1682	1682	1682	1682	0
520	20230906	101600	13929373	1682	1682	1682	1682	0
521	20230906	101500	13929373	1682	1682	1682	1682	0
522	20230906	101400	13929373	1682	1682	1682	1682	0
523	20230906	101300	13929373	1682	1682	1682	1682	0
524	20230906	101200	13929373	1682	1682	1682	1682	0
525	20230906	101100	13929373	1682	1682	1682	1682	0
526	20230906	101000	13929373	1682	1682	1682	1682	0
527	20230906	100900	13929373	1682	1682	1682	1682	0
528	20230906	100800	13929373	1682	1682	1682	1682	2
529	20230906	100700	13926009	1682	1680	1682	1680	22
530	20230906	100600	13889043	1680	1680	1680	1680	0
531	20230906	100500	13889043	1680	1680	1680	1680	0
532	20230906	100400	13889043	1680	1680	1680	1680	0
533	20230906	100300	13889043	1680	1680	1680	1680	0
534	20230906	100200	13889043	1680	1680	1680	1680	1
535	20230906	100100	13887363	1677	1677	1677	1677	0
536	20230906	100000	13887363	1677	1677	1677	1677	0
537	20230906	095900	13887363	1677	1677	1677	1677	0
538	20230906	095800	13887363	1677	1677	1677	1677	0
539	20230906	095700	13887363	1677	1677	1677	1677	0
540	20230906	095600	13887363	1677	1677	1677	1677	540
541	20230906	095500	12981783	1663	1663	1663	1663	0
542	20230906	095400	12981783	1663	1663	1663	1663	0
543	20230906	095300	12981783	1663	1666	1666	1663	200
544	20230906	095200	12648758	1683	1683	1683	1683	0
545	20230906	095100	12648758	1683	1683	1683	1683	0
546	20230906	095000	12648758	1683	1683	1683	1683	1
547	20230906	094900	12647075	1677	1677	1677	1677	0
548	20230906	094800	12647075	1677	1677	1677	1677	0
549	20230906	094700	12647075	1677	1677	1677	1677	1
550	20230906	094600	12645398	1677	1677	1677	1677	0
551	20230906	094500	12645398	1677	1677	1677	1677	8
552	20230906	094400	12631982	1677	1683	1683	1677	501
553	20230906	094300	11791799	1678	1678	1678	1678	300
554	20230906	094200	11288399	1680	1680	1680	1680	0
555	20230906	094100	11288399	1680	1677	1680	1677	500
556	20230906	094000	10448462	1666	1666	1666	1666	230
557	20230906	093900	10065282	1677	1677	1677	1677	0
558	20230906	093800	10065282	1677	1677	1677	1677	0
559	20230906	093700	10065282	1677	1677	1677	1677	1
560	20230906	093600	10063605	1677	1666	1677	1666	71
561	20230906	093500	9944571	1677	1677	1677	1677	4
562	20230906	093400	9937863	1677	1677	1677	1677	0
563	20230906	093300	9937863	1677	1677	1677	1677	10
564	20230906	093200	9921093	1677	1677	1677	1677	10
565	20230906	093100	9904323	1677	1677	1677	1677	0
566	20230906	093000	9904323	1677	1677	1677	1677	0
567	20230906	092900	9904323	1677	1677	1677	1677	0
568	20230906	092800	9904323	1677	1677	1677	1677	12
569	20230906	092700	9884199	1677	1677	1677	1677	114
570	20230906	092600	9693021	1677	1671	1677	1671	1000
571	20230906	092500	8020475	1671	1671	1671	1671	10
572	20230906	092400	8003765	1666	1666	1666	1666	0
573	20230906	092300	8003765	1666	1666	1666	1666	300
574	20230906	092200	7503965	1671	1671	1671	1671	0
575	20230906	092100	7503965	1671	1671	1671	1671	0
576	20230906	092000	7503965	1671	1671	1671	1671	0
577	20230906	091900	7503965	1671	1671	1671	1671	0
578	20230906	091800	7503965	1671	1671	1671	1671	359
579	20230906	091700	6904076	1671	1671	1671	1671	100
580	20230906	091600	6736976	1671	1671	1671	1671	0
581	20230906	091500	6736976	1671	1671	1671	1671	1
582	20230906	091400	6735305	1660	1661	1661	1660	1904
583	20230906	091300	3574595	1671	1671	1671	1671	0
584	20230906	091200	3574595	1671	1671	1671	1671	0
585	20230906	091100	3574595	1671	1671	1671	1671	0
586	20230906	091000	3574595	1671	1665	1671	1660	102
587	20230906	090900	3405209	1665	1660	1665	1660	1934
588	20230906	090800	194764	1660	1660	1660	1660	0
589	20230906	090700	194764	1660	1662	1662	1660	90
590	20230906	090600	45274	1672	1672	1672	1672	0
591	20230906	090500	45274	1672	1672	1672	1672	0
592	20230906	090400	45274	1672	1672	1672	1672	0
593	20230906	090300	45274	1672	1672	1672	1672	0
594	20230906	090200	45274	1672	1672	1672	1672	0
595	20230906	090100	45274	1672	1672	1672	1672	0
596	20230906	090000	45274	1672	1677	1677	1672	27