KissMeData/013360/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185300	195136256	1683	1683	1683	1683	3043
3	20230913	185200	195136256	1683	1683	1683	1683	0
4	20230913	185100	195136256	1683	1683	1683	1683	0
5	20230913	185000	195136256	1683	1683	1683	1683	0
6	20230913	184900	195136256	1683	1683	1683	1683	0
7	20230913	184800	195136256	1683	1683	1683	1683	0
8	20230913	184700	195136256	1683	1683	1683	1683	0
9	20230913	184600	195136256	1683	1683	1683	1683	0
10	20230913	184500	195136256	1683	1683	1683	1683	0
11	20230913	184400	195136256	1683	1683	1683	1683	0
12	20230913	184300	195136256	1683	1683	1683	1683	0
13	20230913	184200	195136256	1683	1683	1683	1683	0
14	20230913	184100	195136256	1683	1683	1683	1683	0
15	20230913	184000	195136256	1683	1683	1683	1683	0
16	20230913	183900	195136256	1683	1683	1683	1683	0
17	20230913	183800	195136256	1683	1683	1683	1683	0
18	20230913	183700	195136256	1683	1683	1683	1683	0
19	20230913	183600	195136256	1683	1683	1683	1683	0
20	20230913	183500	195136256	1683	1683	1683	1683	0
21	20230913	183400	195136256	1683	1683	1683	1683	0
22	20230913	183300	195136256	1683	1683	1683	1683	0
23	20230913	183200	195136256	1683	1683	1683	1683	0
24	20230913	183100	195136256	1683	1683	1683	1683	0
25	20230913	183000	195136256	1683	1683	1683	1683	0
26	20230913	182900	195136256	1683	1683	1683	1683	0
27	20230913	182800	195136256	1683	1683	1683	1683	0
28	20230913	182700	195136256	1683	1683	1683	1683	0
29	20230913	182600	195136256	1683	1683	1683	1683	0
30	20230913	182500	195136256	1683	1683	1683	1683	0
31	20230913	182400	195136256	1683	1683	1683	1683	0
32	20230913	182300	195136256	1683	1683	1683	1683	3043
33	20230913	182200	195136256	1683	1683	1683	1683	0
34	20230913	182100	195136256	1683	1683	1683	1683	0
35	20230913	182000	195136256	1683	1683	1683	1683	0
36	20230913	181900	195136256	1683	1683	1683	1683	0
37	20230913	181800	195136256	1683	1683	1683	1683	0
38	20230913	181700	195136256	1683	1683	1683	1683	0
39	20230913	181600	195136256	1683	1683	1683	1683	0
40	20230913	181500	195136256	1683	1683	1683	1683	0
41	20230913	181400	195136256	1683	1683	1683	1683	0
42	20230913	181300	195136256	1683	1683	1683	1683	0
43	20230913	181200	195136256	1683	1683	1683	1683	0
44	20230913	181100	195136256	1683	1683	1683	1683	0
45	20230913	181000	195136256	1683	1683	1683	1683	0
46	20230913	180900	195136256	1683	1683	1683	1683	0
47	20230913	180800	195136256	1683	1683	1683	1683	0
48	20230913	180700	195136256	1683	1683	1683	1683	0
49	20230913	180600	195136256	1683	1683	1683	1683	0
50	20230913	180500	195136256	1683	1683	1683	1683	0
51	20230913	180400	195136256	1683	1683	1683	1683	0
52	20230913	180300	195136256	1683	1683	1683	1683	0
53	20230913	180200	195136256	1683	1683	1683	1683	0
54	20230913	180100	195136256	1683	1683	1683	1683	0
55	20230913	180000	195136256	1683	1683	1683	1683	0
56	20230913	175900	195136256	1683	1683	1683	1683	0
57	20230913	175800	195136256	1683	1683	1683	1683	0
58	20230913	175700	195136256	1683	1683	1683	1683	0
59	20230913	175600	195136256	1683	1683	1683	1683	0
60	20230913	175500	195136256	1683	1683	1683	1683	0
61	20230913	175400	195136256	1683	1683	1683	1683	0
62	20230913	175300	195136256	1683	1683	1683	1683	3043
63	20230913	175200	195136256	1683	1683	1683	1683	0
64	20230913	175100	195136256	1683	1683	1683	1683	0
65	20230913	175000	195136256	1683	1683	1683	1683	0
66	20230913	174900	195136256	1683	1683	1683	1683	0
67	20230913	174800	195136256	1683	1683	1683	1683	0
68	20230913	174700	195136256	1683	1683	1683	1683	0
69	20230913	174600	195136256	1683	1683	1683	1683	0
70	20230913	174500	195136256	1683	1683	1683	1683	0
71	20230913	174400	195136256	1683	1683	1683	1683	0
72	20230913	174300	195136256	1683	1683	1683	1683	0
73	20230913	174200	195136256	1683	1683	1683	1683	0
74	20230913	174100	195136256	1683	1683	1683	1683	0
75	20230913	174000	195136256	1683	1683	1683	1683	0
76	20230913	173900	195136256	1683	1683	1683	1683	0
77	20230913	173800	195136256	1683	1683	1683	1683	0
78	20230913	173700	195136256	1683	1683	1683	1683	0
79	20230913	173600	195136256	1683	1683	1683	1683	0
80	20230913	173500	195136256	1683	1683	1683	1683	0
81	20230913	173400	195136256	1683	1683	1683	1683	0
82	20230913	173300	195136256	1683	1683	1683	1683	0
83	20230913	173200	195136256	1683	1683	1683	1683	0
84	20230913	173100	195136256	1683	1683	1683	1683	0
85	20230913	173000	195136256	1683	1683	1683	1683	0
86	20230913	172900	195136256	1683	1683	1683	1683	0
87	20230913	172800	195136256	1683	1683	1683	1683	0
88	20230913	172700	195136256	1683	1683	1683	1683	0
89	20230913	172600	195136256	1683	1683	1683	1683	0
90	20230913	172500	195136256	1683	1683	1683	1683	0
91	20230913	172400	195136256	1683	1683	1683	1683	0
92	20230913	172300	195136256	1683	1683	1683	1683	3043
93	20230913	172200	195136256	1683	1683	1683	1683	0
94	20230913	172100	195136256	1683	1683	1683	1683	0
95	20230913	172000	195136256	1683	1683	1683	1683	0
96	20230913	171900	195136256	1683	1683	1683	1683	0
97	20230913	171800	195136256	1683	1683	1683	1683	0
98	20230913	171700	195136256	1683	1683	1683	1683	0
99	20230913	171600	195136256	1683	1683	1683	1683	0
100	20230913	171500	195136256	1683	1683	1683	1683	0
101	20230913	171400	195136256	1683	1683	1683	1683	0
102	20230913	171300	195136256	1683	1683	1683	1683	0
103	20230913	171200	195136256	1683	1683	1683	1683	0
104	20230913	171100	195136256	1683	1683	1683	1683	0
105	20230913	171000	195136256	1683	1683	1683	1683	0
106	20230913	170900	195136256	1683	1683	1683	1683	0
107	20230913	170800	195136256	1683	1683	1683	1683	0
108	20230913	170700	195136256	1683	1683	1683	1683	0
109	20230913	170600	195136256	1683	1683	1683	1683	0
110	20230913	170500	195136256	1683	1683	1683	1683	0
111	20230913	170400	195136256	1683	1683	1683	1683	0
112	20230913	170300	195136256	1683	1683	1683	1683	0
113	20230913	170200	195136256	1683	1683	1683	1683	0
114	20230913	170100	195136256	1683	1683	1683	1683	0
115	20230913	170000	195136256	1683	1683	1683	1683	0
116	20230913	165900	195136256	1683	1683	1683	1683	0
117	20230913	165800	195136256	1683	1683	1683	1683	0
118	20230913	165700	195136256	1683	1683	1683	1683	0
119	20230913	165600	195136256	1683	1683	1683	1683	0
120	20230913	165500	195136256	1683	1683	1683	1683	0
121	20230913	165400	195136256	1683	1683	1683	1683	0
122	20230913	165300	195136256	1683	1683	1683	1683	3043
123	20230913	165200	195136256	1683	1683	1683	1683	0
124	20230913	165100	195136256	1683	1683	1683	1683	0
125	20230913	165000	195136256	1683	1683	1683	1683	0
126	20230913	164900	195136256	1683	1683	1683	1683	0
127	20230913	164800	195136256	1683	1683	1683	1683	0
128	20230913	164700	195136256	1683	1683	1683	1683	0
129	20230913	164600	195136256	1683	1683	1683	1683	0
130	20230913	164500	195136256	1683	1683	1683	1683	0
131	20230913	164400	195136256	1683	1683	1683	1683	0
132	20230913	164300	195136256	1683	1683	1683	1683	0
133	20230913	164200	195136256	1683	1683	1683	1683	0
134	20230913	164100	195136256	1683	1683	1683	1683	0
135	20230913	164000	195136256	1683	1683	1683	1683	0
136	20230913	163900	195136256	1683	1683	1683	1683	0
137	20230913	163800	195136256	1683	1683	1683	1683	0
138	20230913	163700	195136256	1683	1683	1683	1683	0
139	20230913	163600	195136256	1683	1683	1683	1683	0
140	20230913	163500	195136256	1683	1683	1683	1683	0
141	20230913	163400	195136256	1683	1683	1683	1683	0
142	20230913	163300	195136256	1683	1683	1683	1683	0
143	20230913	163200	195136256	1683	1683	1683	1683	0
144	20230913	163100	195136256	1683	1683	1683	1683	0
145	20230913	163000	195136256	1683	1683	1683	1683	0
146	20230913	162900	195136256	1683	1683	1683	1683	0
147	20230913	162800	195136256	1683	1683	1683	1683	0
148	20230913	162700	195136256	1683	1683	1683	1683	0
149	20230913	162600	195136256	1683	1683	1683	1683	0
150	20230913	162500	195136256	1683	1683	1683	1683	0
151	20230913	162400	195136256	1683	1683	1683	1683	0
152	20230913	162300	195136256	1683	1683	1683	1683	3043
153	20230913	162200	195136256	1683	1683	1683	1683	0
154	20230913	162100	195136256	1683	1683	1683	1683	0
155	20230913	162000	195136256	1683	1683	1683	1683	0
156	20230913	161900	195136256	1683	1683	1683	1683	0
157	20230913	161800	195136256	1683	1683	1683	1683	0
158	20230913	161700	195136256	1683	1683	1683	1683	0
159	20230913	161600	195136256	1683	1683	1683	1683	0
160	20230913	161500	195136256	1683	1683	1683	1683	0
161	20230913	161400	195136256	1683	1683	1683	1683	0
162	20230913	161300	195136256	1683	1683	1683	1683	0
163	20230913	161200	195136256	1683	1683	1683	1683	0
164	20230913	161100	195136256	1683	1683	1683	1683	0
165	20230913	161000	195136256	1683	1683	1683	1683	0
166	20230913	160900	195136256	1683	1683	1683	1683	0
167	20230913	160800	195136256	1683	1683	1683	1683	0
168	20230913	160700	195136256	1683	1683	1683	1683	0
169	20230913	160600	195136256	1683	1683	1683	1683	0
170	20230913	160500	195136256	1683	1683	1683	1683	0
171	20230913	160400	195136256	1683	1683	1683	1683	0
172	20230913	160300	195136256	1683	1683	1683	1683	0
173	20230913	160200	195136256	1683	1683	1683	1683	0
174	20230913	160100	195136256	1683	1683	1683	1683	0
175	20230913	160000	195136256	1683	1683	1683	1683	0
176	20230913	155900	195136256	1683	1683	1683	1683	0
177	20230913	155800	195136256	1683	1683	1683	1683	0
178	20230913	155700	195136256	1683	1683	1683	1683	0
179	20230913	155600	195136256	1683	1683	1683	1683	0
180	20230913	155500	195136256	1683	1683	1683	1683	0
181	20230913	155400	195136256	1683	1683	1683	1683	0
182	20230913	155300	195136256	1683	1683	1683	1683	3043
183	20230913	155200	195136256	1683	1683	1683	1683	0
184	20230913	155100	195136256	1683	1683	1683	1683	0
185	20230913	155000	195136256	1683	1683	1683	1683	0
186	20230913	154900	195136256	1683	1683	1683	1683	0
187	20230913	154800	195136256	1683	1683	1683	1683	0
188	20230913	154700	195136256	1683	1683	1683	1683	0
189	20230913	154600	195136256	1683	1683	1683	1683	0
190	20230913	154500	195136256	1683	1683	1683	1683	0
191	20230913	154400	195136256	1683	1683	1683	1683	0
192	20230913	154300	195136256	1683	1683	1683	1683	0
193	20230913	154200	195136256	1683	1683	1683	1683	0
194	20230913	154100	195136256	1683	1683	1683	1683	0
195	20230913	154000	195136256	1683	1683	1683	1683	0
196	20230913	153900	195136256	1683	1683	1683	1683	0
197	20230913	153800	195136256	1683	1683	1683	1683	0
198	20230913	153700	195136256	1683	1683	1683	1683	0
199	20230913	153600	195136256	1683	1683	1683	1683	0
200	20230913	153500	195136256	1683	1683	1683	1683	0
201	20230913	153400	195136256	1683	1683	1683	1683	0
202	20230913	153300	195136256	1683	1683	1683	1683	0
203	20230913	153200	195136256	1683	1683	1683	1683	0
204	20230913	153100	195136256	1683	1683	1683	1683	0
205	20230913	153000	195136256	1683	1683	1683	1683	3043
206	20230913	152900	190014887	1671	1671	1671	1671	0
207	20230913	152800	190014887	1671	1671	1671	1671	0
208	20230913	152700	190014887	1671	1671	1671	1671	0
209	20230913	152600	190014887	1671	1671	1671	1671	0
210	20230913	152500	190014887	1671	1671	1671	1671	0
211	20230913	152400	190014887	1671	1671	1671	1671	0
212	20230913	152300	190014887	1671	1671	1671	1671	0
213	20230913	152200	190014887	1671	1671	1671	1671	0
214	20230913	152100	190014887	1671	1671	1671	1671	0
215	20230913	152000	190014887	1671	1671	1671	1671	0
216	20230913	151900	190014887	1671	1672	1672	1671	3496
217	20230913	151800	184172972	1672	1672	1672	1672	0
218	20230913	151700	184172972	1672	1672	1672	1672	100
219	20230913	151600	184005772	1672	1672	1672	1672	120
220	20230913	151500	183805132	1672	1673	1673	1672	669
221	20230913	151400	182686237	1684	1684	1684	1684	0
222	20230913	151300	182686237	1684	1684	1684	1684	0
223	20230913	151200	182686237	1684	1684	1684	1684	0
224	20230913	151100	182686237	1684	1684	1684	1684	5
225	20230913	151000	182677817	1674	1675	1675	1674	167
226	20230913	150900	182398139	1675	1675	1675	1675	0
227	20230913	150800	182398139	1675	1675	1675	1675	40
228	20230913	150700	182331139	1674	1675	1675	1674	208
229	20230913	150600	181982937	1674	1674	1674	1674	5
230	20230913	150500	181974567	1673	1673	1673	1673	292
231	20230913	150400	181486051	1682	1682	1682	1682	0
232	20230913	150300	181486051	1682	1682	1682	1682	290
233	20230913	150200	180998271	1682	1682	1682	1682	0
234	20230913	150100	180998271	1682	1682	1682	1682	50
235	20230913	150000	180914171	1683	1683	1683	1683	0
236	20230913	145900	180914171	1683	1683	1683	1683	0
237	20230913	145800	180914171	1683	1683	1683	1683	0
238	20230913	145700	180914171	1683	1683	1683	1683	1
239	20230913	145600	180912488	1672	1672	1672	1672	0
240	20230913	145500	180912488	1672	1673	1673	1672	2002
241	20230913	145400	177563144	1673	1673	1673	1673	0
242	20230913	145300	177563144	1673	1673	1673	1673	0
243	20230913	145200	177563144	1673	1673	1673	1673	1888
244	20230913	145100	174404520	1673	1673	1673	1673	0
245	20230913	145000	174404520	1673	1684	1684	1673	1149
246	20230913	144900	172482223	1683	1684	1684	1683	2
247	20230913	144800	172478856	1685	1686	1686	1674	102
248	20230913	144700	172308085	1674	1674	1674	1674	0
249	20230913	144600	172308085	1674	1674	1674	1674	0
250	20230913	144500	172308085	1674	1674	1674	1674	0
251	20230913	144400	172308085	1674	1674	1674	1674	4286
252	20230913	144300	165133321	1674	1688	1688	1674	5715
253	20230913	144200	155564025	1688	1688	1688	1688	0
254	20230913	144100	155564025	1688	1688	1688	1688	0
255	20230913	144000	155564025	1688	1688	1688	1688	0
256	20230913	143900	155564025	1688	1688	1688	1688	2
257	20230913	143800	155560649	1689	1689	1689	1689	0
258	20230913	143700	155560649	1689	1689	1689	1689	0
259	20230913	143600	155560649	1689	1689	1689	1689	0
260	20230913	143500	155560649	1689	1675	1689	1673	3000
261	20230913	143400	150521533	1675	1675	1675	1675	0
262	20230913	143300	150521533	1675	1678	1678	1675	952
263	20230913	143200	148926633	1678	1678	1678	1678	4
264	20230913	143100	148919921	1678	1679	1679	1678	64
265	20230913	143000	148812467	1680	1679	1680	1679	64
266	20230913	142900	148704952	1679	1680	1680	1679	139
267	20230913	142800	148471437	1680	1680	1680	1680	0
268	20230913	142700	148471437	1680	1680	1680	1680	1
269	20230913	142600	148469757	1680	1680	1680	1680	0
270	20230913	142500	148469757	1680	1680	1680	1680	0
271	20230913	142400	148469757	1680	1680	1680	1680	0
272	20230913	142300	148469757	1680	1680	1680	1680	0
273	20230913	142200	148469757	1680	1680	1680	1680	51
274	20230913	142100	148384077	1679	1679	1679	1679	0
275	20230913	142000	148384077	1679	1680	1680	1679	131
276	20230913	141900	148164055	1680	1680	1680	1680	0
277	20230913	141800	148164055	1680	1683	1684	1680	14
278	20230913	141700	148140509	1680	1680	1680	1680	0
279	20230913	141600	148140509	1680	1680	1680	1680	0
280	20230913	141500	148140509	1680	1680	1680	1680	0
281	20230913	141400	148140509	1680	1680	1680	1680	625
282	20230913	141300	147090509	1681	1681	1681	1681	711
283	20230913	141200	145895318	1685	1685	1685	1685	0
284	20230913	141100	145895318	1685	1685	1685	1685	0
285	20230913	141000	145895318	1685	1685	1685	1685	563
286	20230913	140900	144946663	1685	1685	1685	1685	0
287	20230913	140800	144946663	1685	1685	1685	1685	0
288	20230913	140700	144946663	1685	1685	1685	1685	9
289	20230913	140600	144931498	1685	1685	1685	1685	0
290	20230913	140500	144931498	1685	1685	1685	1685	106
291	20230913	140400	144752888	1685	1679	1685	1679	3828
292	20230913	140300	138325359	1679	1679	1679	1679	26
293	20230913	140200	138281705	1675	1675	1675	1675	0
294	20230913	140100	138281705	1675	1675	1675	1675	0
295	20230913	140000	138281705	1675	1675	1675	1675	0
296	20230913	135900	138281705	1675	1675	1675	1675	0
297	20230913	135800	138281705	1675	1675	1675	1675	0
298	20230913	135700	138281705	1675	1674	1675	1674	19
299	20230913	135600	138249898	1679	1674	1679	1674	3168
300	20230913	135500	132935866	1671	1671	1671	1671	0
301	20230913	135400	132935866	1671	1671	1671	1671	191
302	20230913	135300	132616705	1670	1670	1670	1670	0
303	20230913	135200	132616705	1670	1670	1670	1670	0
304	20230913	135100	132616705	1670	1670	1670	1670	0
305	20230913	135000	132616705	1670	1670	1670	1670	68
306	20230913	134900	132503145	1668	1668	1668	1668	0
307	20230913	134800	132503145	1668	1677	1678	1668	830
308	20230913	134700	131113094	1676	1676	1676	1676	628
309	20230913	134600	130060566	1677	1677	1677	1677	0
310	20230913	134500	130060566	1677	1677	1677	1677	0
311	20230913	134400	130060566	1677	1677	1677	1677	0
312	20230913	134300	130060566	1677	1677	1677	1677	0
313	20230913	134200	130060566	1677	1677	1677	1677	0
314	20230913	134100	130060566	1677	1677	1677	1677	0
315	20230913	134000	130060566	1677	1677	1677	1677	5
316	20230913	133900	130052181	1670	1670	1670	1670	291
317	20230913	133800	129566211	1670	1670	1670	1670	2
318	20230913	133700	129562871	1670	1670	1670	1670	0
319	20230913	133600	129562871	1670	1670	1670	1670	0
320	20230913	133500	129562871	1670	1670	1670	1670	0
321	20230913	133400	129562871	1670	1670	1670	1670	0
322	20230913	133300	129562871	1670	1670	1670	1670	6
323	20230913	133200	129552851	1677	1677	1677	1677	0
324	20230913	133100	129552851	1677	1677	1677	1677	0
325	20230913	133000	129552851	1677	1677	1677	1677	0
326	20230913	132900	129552851	1677	1677	1677	1677	0
327	20230913	132800	129552851	1677	1677	1677	1677	0
328	20230913	132700	129552851	1677	1677	1677	1677	0
329	20230913	132600	129552851	1677	1677	1677	1677	10
330	20230913	132500	129536081	1677	1677	1677	1677	5
331	20230913	132400	129527696	1677	1677	1677	1677	0
332	20230913	132300	129527696	1677	1677	1677	1677	0
333	20230913	132200	129527696	1677	1677	1677	1677	0
334	20230913	132100	129527696	1677	1677	1677	1677	0
335	20230913	132000	129527696	1677	1677	1677	1677	0
336	20230913	131900	129527696	1677	1677	1677	1677	0
337	20230913	131800	129527696	1677	1677	1677	1677	0
338	20230913	131700	129527696	1677	1677	1677	1677	0
339	20230913	131600	129527696	1677	1677	1677	1677	0
340	20230913	131500	129527696	1677	1677	1677	1677	5
341	20230913	131400	129519311	1677	1677	1677	1677	0
342	20230913	131300	129519311	1677	1677	1677	1677	2
343	20230913	131200	129515957	1670	1670	1670	1670	0
344	20230913	131100	129515957	1670	1670	1670	1670	2
345	20230913	131000	129512617	1669	1669	1669	1668	313
346	20230913	130900	128990233	1668	1669	1669	1668	200
347	20230913	130800	128656532	1667	1667	1667	1667	0
348	20230913	130700	128656532	1667	1667	1667	1667	0
349	20230913	130600	128656532	1667	1667	1667	1667	0
350	20230913	130500	128656532	1667	1667	1667	1667	0
351	20230913	130400	128656532	1667	1675	1678	1667	700
352	20230913	130300	127487392	1671	1671	1671	1671	0
353	20230913	130200	127487392	1671	1671	1671	1671	0
354	20230913	130100	127487392	1671	1671	1671	1671	0
355	20230913	130000	127487392	1671	1671	1671	1671	0
356	20230913	125900	127487392	1671	1671	1671	1671	0
357	20230913	125800	127487392	1671	1671	1671	1671	0
358	20230913	125700	127487392	1671	1671	1671	1671	0
359	20230913	125600	127487392	1671	1671	1671	1671	0
360	20230913	125500	127487392	1671	1671	1671	1671	0
361	20230913	125400	127487392	1671	1671	1671	1671	0
362	20230913	125300	127487392	1671	1671	1671	1671	1
363	20230913	125200	127485721	1672	1671	1672	1671	73
364	20230913	125100	127363668	1666	1666	1666	1666	100
365	20230913	125000	127197068	1666	1666	1666	1666	0
366	20230913	124900	127197068	1666	1666	1666	1666	0
367	20230913	124800	127197068	1666	1666	1666	1666	0
368	20230913	124700	127197068	1666	1666	1666	1666	0
369	20230913	124600	127197068	1666	1666	1666	1666	0
370	20230913	124500	127197068	1666	1666	1666	1666	380
371	20230913	124400	126563988	1666	1666	1666	1666	0
372	20230913	124300	126563988	1666	1666	1666	1666	0
373	20230913	124200	126563988	1666	1666	1666	1666	2700
374	20230913	124100	122065788	1666	1667	1667	1666	959
375	20230913	124000	120467342	1675	1675	1675	1675	0
376	20230913	123900	120467342	1675	1675	1675	1675	100
377	20230913	123800	120299842	1675	1675	1675	1675	0
378	20230913	123700	120299842	1675	1675	1675	1675	291
379	20230913	123600	119812417	1667	1667	1667	1667	2
380	20230913	123500	119809083	1674	1674	1674	1674	0
381	20230913	123400	119809083	1674	1674	1674	1674	0
382	20230913	123300	119809083	1674	1674	1674	1674	926
383	20230913	123200	118258959	1675	1675	1675	1675	0
384	20230913	123100	118258959	1675	1675	1675	1675	0
385	20230913	123000	118258959	1675	1675	1675	1675	0
386	20230913	122900	118258959	1675	1675	1675	1675	0
387	20230913	122800	118258959	1675	1675	1675	1675	2
388	20230913	122700	118255609	1674	1674	1674	1674	0
389	20230913	122600	118255609	1674	1674	1674	1674	16
390	20230913	122500	118228825	1674	1674	1674	1674	0
391	20230913	122400	118228825	1674	1674	1674	1674	0
392	20230913	122300	118228825	1674	1674	1674	1674	2
393	20230913	122200	118225477	1667	1667	1667	1667	0
394	20230913	122100	118225477	1667	1667	1667	1667	0
395	20230913	122000	118225477	1667	1670	1670	1667	242
396	20230913	121900	117821479	1674	1674	1674	1674	0
397	20230913	121800	117821479	1674	1674	1674	1674	0
398	20230913	121700	117821479	1674	1674	1674	1674	0
399	20230913	121600	117821479	1674	1674	1674	1674	0
400	20230913	121500	117821479	1674	1670	1674	1670	203
401	20230913	121400	117482461	1675	1675	1675	1675	1
402	20230913	121300	117480786	1670	1670	1670	1670	6
403	20230913	121200	117470766	1670	1670	1670	1670	0
404	20230913	121100	117470766	1670	1670	1670	1670	0
405	20230913	121000	117470766	1670	1670	1670	1670	2
406	20230913	120900	117467426	1667	1667	1667	1667	0
407	20230913	120800	117467426	1667	1667	1667	1667	204
408	20230913	120700	117127358	1666	1666	1666	1666	0
409	20230913	120600	117127358	1666	1666	1666	1666	0
410	20230913	120500	117127358	1666	1666	1666	1666	0
411	20230913	120400	117127358	1666	1666	1666	1666	1
412	20230913	120300	117125692	1667	1667	1667	1667	3
413	20230913	120200	117120691	1667	1667	1667	1667	40
414	20230913	120100	117054011	1666	1667	1667	1666	62
415	20230913	120000	116950662	1667	1670	1670	1667	95
416	20230913	115900	116792021	1670	1670	1670	1670	0
417	20230913	115800	116792021	1670	1670	1670	1670	0
418	20230913	115700	116792021	1670	1670	1670	1670	0
419	20230913	115600	116792021	1670	1670	1670	1670	0
420	20230913	115500	116792021	1670	1670	1670	1670	48
421	20230913	115400	116711861	1675	1675	1675	1675	0
422	20230913	115300	116711861	1675	1675	1675	1675	0
423	20230913	115200	116711861	1675	1675	1675	1675	0
424	20230913	115100	116711861	1675	1675	1675	1675	0
425	20230913	115000	116711861	1675	1675	1675	1675	0
426	20230913	114900	116711861	1675	1675	1675	1675	0
427	20230913	114800	116711861	1675	1675	1675	1675	0
428	20230913	114700	116711861	1675	1674	1675	1674	200
429	20230913	114600	116376862	1675	1675	1675	1675	0
430	20230913	114500	116376862	1675	1675	1675	1675	0
431	20230913	114400	116376862	1675	1675	1675	1675	0
432	20230913	114300	116376862	1675	1675	1675	1675	0
433	20230913	114200	116376862	1675	1675	1675	1675	0
434	20230913	114100	116376862	1675	1675	1675	1675	0
435	20230913	114000	116376862	1675	1675	1675	1675	0
436	20230913	113900	116376862	1675	1675	1675	1675	0
437	20230913	113800	116376862	1675	1675	1675	1675	0
438	20230913	113700	116376862	1675	1675	1675	1675	0
439	20230913	113600	116376862	1675	1675	1675	1675	1
440	20230913	113500	116375187	1662	1662	1662	1662	1
441	20230913	113400	116373525	1676	1676	1676	1676	0
442	20230913	113300	116373525	1676	1676	1676	1676	0
443	20230913	113200	116373525	1676	1676	1676	1676	0
444	20230913	113100	116373525	1676	1676	1676	1676	0
445	20230913	113000	116373525	1676	1676	1676	1676	0
446	20230913	112900	116373525	1676	1676	1676	1676	0
447	20230913	112800	116373525	1676	1676	1676	1676	0
448	20230913	112700	116373525	1676	1670	1676	1660	7234
449	20230913	112600	104349888	1684	1684	1684	1684	10
450	20230913	112500	104333048	1684	1684	1685	1684	710
451	20230913	112400	103136703	1685	1684	1685	1684	28
452	20230913	112300	103089529	1682	1683	1684	1682	101
453	20230913	112200	102919466	1683	1671	1684	1671	71
454	20230913	112100	102800195	1668	1668	1668	1668	1
455	20230913	112000	102798527	1668	1668	1668	1668	20
456	20230913	111900	102765167	1668	1668	1668	1668	19
457	20230913	111800	102733475	1668	1670	1670	1668	520
458	20230913	111700	101865596	1669	1669	1669	1669	0
459	20230913	111600	101865596	1669	1670	1670	1669	11
460	20230913	111500	101847227	1669	1669	1669	1669	1
461	20230913	111400	101845558	1669	1669	1669	1669	51
462	20230913	111300	101760439	1670	1670	1670	1670	0
463	20230913	111200	101760439	1670	1670	1670	1670	10
464	20230913	111100	101743739	1670	1670	1670	1670	1000
465	20230913	111000	100073739	1668	1668	1668	1668	40
466	20230913	110900	100007019	1670	1670	1670	1670	0
467	20230913	110800	100007019	1670	1668	1670	1668	34
468	20230913	110700	99950299	1670	1670	1670	1670	4
469	20230913	110600	99943619	1670	1670	1670	1670	174
470	20230913	110500	99653039	1674	1674	1674	1674	37
471	20230913	110400	99591101	1674	1669	1674	1669	3027
472	20230913	110300	94535998	1669	1669	1669	1669	808
473	20230913	110200	93187446	1669	1669	1669	1669	61
474	20230913	110100	93085637	1669	1670	1670	1669	982
475	20230913	110000	91446498	1670	1674	1674	1670	2216
476	20230913	105900	87743564	1674	1675	1675	1674	635
477	20230913	105800	86680053	1676	1676	1676	1676	50
478	20230913	105700	86596253	1675	1675	1675	1675	0
479	20230913	105600	86596253	1675	1677	1677	1675	452
480	20230913	105500	85838253	1677	1678	1678	1674	2521
481	20230913	105400	81615364	1678	1678	1678	1678	253
482	20230913	105300	81190830	1680	1680	1690	1678	668
483	20230913	105200	80068572	1680	1682	1682	1680	1884
484	20230913	105100	76901981	1693	1693	1693	1693	0
485	20230913	105000	76901981	1693	1693	1693	1693	0
486	20230913	104900	76901981	1693	1693	1693	1693	0
487	20230913	104800	76901981	1693	1693	1693	1693	0
488	20230913	104700	76901981	1693	1693	1693	1693	1
489	20230913	104600	76900288	1686	1686	1686	1686	0
490	20230913	104500	76900288	1686	1686	1686	1686	1
491	20230913	104400	76898602	1682	1683	1683	1682	2666
492	20230913	104300	72413939	1683	1683	1683	1683	0
493	20230913	104200	72413939	1683	1685	1685	1683	1991
494	20230913	104100	69061824	1685	1685	1685	1685	70
495	20230913	104000	68943874	1686	1686	1686	1686	0
496	20230913	103900	68943874	1686	1686	1686	1686	12418
497	20230913	103800	48007126	1695	1695	1695	1695	0
498	20230913	103700	48007126	1695	1695	1695	1695	2
499	20230913	103600	48003736	1686	1686	1686	1686	5
500	20230913	103500	47995306	1695	1694	1695	1694	350
501	20230913	103400	47402086	1685	1685	1685	1685	10
502	20230913	103300	47385236	1686	1686	1686	1685	1841
503	20230913	103200	44281651	1685	1685	1685	1685	703
504	20230913	103100	43097096	1686	1686	1686	1686	230
505	20230913	103000	42709316	1687	1687	1687	1687	46
506	20230913	102900	42631714	1686	1686	1686	1686	0
507	20230913	102800	42631714	1686	1686	1686	1686	0
508	20230913	102700	42631714	1686	1686	1686	1686	2911
509	20230913	102600	37723768	1686	1688	1688	1686	322
510	20230913	102500	37180442	1687	1698	1698	1687	231
511	20230913	102400	36788215	1686	1688	1688	1686	1772
512	20230913	102300	33799032	1688	1691	1691	1688	3362
513	20230913	102200	28119563	1692	1692	1692	1692	510
514	20230913	102100	27256643	1692	1692	1692	1692	300
515	20230913	102000	26749043	1692	1692	1692	1692	0
516	20230913	101900	26749043	1692	1692	1692	1692	0
517	20230913	101800	26749043	1692	1692	1692	1692	0
518	20230913	101700	26749043	1692	1692	1692	1692	0
519	20230913	101600	26749043	1692	1692	1692	1692	0
520	20230913	101500	26749043	1692	1692	1692	1692	0
521	20230913	101400	26749043	1692	1692	1692	1692	0
522	20230913	101300	26749043	1692	1692	1692	1692	0
523	20230913	101200	26749043	1692	1692	1692	1692	0
524	20230913	101100	26749043	1692	1692	1692	1692	0
525	20230913	101000	26749043	1692	1692	1692	1692	125
526	20230913	100900	26537543	1692	1692	1692	1692	0
527	20230913	100800	26537543	1692	1692	1692	1692	0
528	20230913	100700	26537543	1692	1692	1692	1692	0
529	20230913	100600	26537543	1692	1692	1692	1692	0
530	20230913	100500	26537543	1692	1692	1692	1692	1
531	20230913	100400	26535851	1692	1692	1692	1692	0
532	20230913	100300	26535851	1692	1692	1692	1692	0
533	20230913	100200	26535851	1692	1692	1692	1692	0
534	20230913	100100	26535851	1692	1692	1692	1692	4904
535	20230913	100000	18238283	1692	1692	1692	1692	0
536	20230913	095900	18238283	1692	1692	1692	1692	0
537	20230913	095800	18238283	1692	1694	1694	1692	921
538	20230913	095700	16678926	1695	1695	1695	1695	209
539	20230913	095600	16324671	1695	1695	1695	1695	0
540	20230913	095500	16324671	1695	1695	1695	1695	0
541	20230913	095400	16324671	1695	1695	1695	1695	0
542	20230913	095300	16324671	1695	1695	1695	1695	0
543	20230913	095200	16324671	1695	1695	1695	1695	0
544	20230913	095100	16324671	1695	1695	1695	1695	0
545	20230913	095000	16324671	1695	1695	1695	1695	0
546	20230913	094900	16324671	1695	1695	1695	1695	0
547	20230913	094800	16324671	1695	1703	1703	1695	13
548	20230913	094700	16302561	1703	1703	1703	1703	0
549	20230913	094600	16302561	1703	1703	1703	1703	502
550	20230913	094500	15447655	1703	1703	1703	1703	0
551	20230913	094400	15447655	1703	1703	1703	1703	0
552	20230913	094300	15447655	1703	1703	1703	1703	0
553	20230913	094200	15447655	1703	1703	1703	1703	540
554	20230913	094100	14528035	1703	1703	1703	1703	0
555	20230913	094000	14528035	1703	1695	1703	1693	172
556	20230913	093900	14235222	1703	1703	1703	1703	0
557	20230913	093800	14235222	1703	1693	1703	1693	119
558	20230913	093700	14032575	1692	1704	1704	1692	101
559	20230913	093600	13861428	1700	1700	1700	1700	0
560	20230913	093500	13861428	1700	1700	1700	1700	356
561	20230913	093400	13256228	1700	1700	1700	1700	0
562	20230913	093300	13256228	1700	1700	1700	1700	0
563	20230913	093200	13256228	1700	1700	1700	1700	82
564	20230913	093100	13116828	1700	1700	1700	1700	2
565	20230913	093000	13113428	1700	1692	1700	1692	130
566	20230913	092900	12893288	1691	1691	1691	1691	0
567	20230913	092800	12893288	1691	1691	1691	1691	0
568	20230913	092700	12893288	1691	1691	1691	1691	0
569	20230913	092600	12893288	1691	1692	1692	1691	2002
570	20230913	092500	9507746	1691	1691	1691	1691	0
571	20230913	092400	9507746	1691	1692	1692	1691	11
572	20230913	092300	9489135	1691	1691	1691	1691	1255
573	20230913	092200	7366930	1692	1697	1697	1692	844
574	20230913	092100	5937584	1698	1698	1698	1698	15
575	20230913	092000	5912114	1700	1700	1700	1700	0
576	20230913	091900	5912114	1700	1700	1700	1700	0
577	20230913	091800	5912114	1700	1700	1700	1700	65
578	20230913	091700	5801614	1700	1700	1700	1700	10
579	20230913	091600	5784614	1700	1700	1700	1700	250
580	20230913	091500	5359614	1700	1700	1700	1700	5
581	20230913	091400	5351114	1700	1700	1700	1700	7
582	20230913	091300	5339214	1700	1700	1700	1700	0
583	20230913	091200	5339214	1700	1700	1700	1700	2
584	20230913	091100	5335814	1700	1700	1700	1700	0
585	20230913	091000	5335814	1700	1700	1700	1700	48
586	20230913	090900	5254214	1700	1700	1700	1700	0
587	20230913	090800	5254214	1700	1700	1700	1700	0
588	20230913	090700	5254214	1700	1700	1700	1700	0
589	20230913	090600	5254214	1700	1700	1700	1700	0
590	20230913	090500	5254214	1700	1700	1700	1700	0
591	20230913	090400	5254214	1700	1700	1700	1700	500
592	20230913	090300	4404214	1706	1692	1706	1692	781
593	20230913	090200	3078738	1692	1700	1700	1692	250
594	20230913	090100	2654542	1699	1699	1699	1699	0
595	20230913	090000	2654542	1699	1690	1699	1690	1550