KissMeData/014910/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185400	241341473	1580	1580	1580	1580	1146
3	20230919	185300	241341473	1580	1580	1580	1580	0
4	20230919	185200	241341473	1580	1580	1580	1580	0
5	20230919	185100	241341473	1580	1580	1580	1580	0
6	20230919	185000	241341473	1580	1580	1580	1580	0
7	20230919	184900	241341473	1580	1580	1580	1580	0
8	20230919	184800	241341473	1580	1580	1580	1580	0
9	20230919	184700	241341473	1580	1580	1580	1580	0
10	20230919	184600	241341473	1580	1580	1580	1580	0
11	20230919	184500	241341473	1580	1580	1580	1580	0
12	20230919	184400	241341473	1580	1580	1580	1580	0
13	20230919	184300	241341473	1580	1580	1580	1580	0
14	20230919	184200	241341473	1580	1580	1580	1580	0
15	20230919	184100	241341473	1580	1580	1580	1580	0
16	20230919	184000	241341473	1580	1580	1580	1580	0
17	20230919	183900	241341473	1580	1580	1580	1580	0
18	20230919	183800	241341473	1580	1580	1580	1580	0
19	20230919	183700	241341473	1580	1580	1580	1580	0
20	20230919	183600	241341473	1580	1580	1580	1580	0
21	20230919	183500	241341473	1580	1580	1580	1580	0
22	20230919	183400	241341473	1580	1580	1580	1580	0
23	20230919	183300	241341473	1580	1580	1580	1580	0
24	20230919	183200	241341473	1580	1580	1580	1580	0
25	20230919	183100	241341473	1580	1580	1580	1580	0
26	20230919	183000	241341473	1580	1580	1580	1580	0
27	20230919	182900	241341473	1580	1580	1580	1580	0
28	20230919	182800	241341473	1580	1580	1580	1580	0
29	20230919	182700	241341473	1580	1580	1580	1580	0
30	20230919	182600	241341473	1580	1580	1580	1580	0
31	20230919	182500	241341473	1580	1580	1580	1580	0
32	20230919	182400	241341473	1580	1580	1580	1580	1146
33	20230919	182300	241341473	1580	1580	1580	1580	0
34	20230919	182200	241341473	1580	1580	1580	1580	0
35	20230919	182100	241341473	1580	1580	1580	1580	0
36	20230919	182000	241341473	1580	1580	1580	1580	0
37	20230919	181900	241341473	1580	1580	1580	1580	0
38	20230919	181800	241341473	1580	1580	1580	1580	0
39	20230919	181700	241341473	1580	1580	1580	1580	0
40	20230919	181600	241341473	1580	1580	1580	1580	0
41	20230919	181500	241341473	1580	1580	1580	1580	0
42	20230919	181400	241341473	1580	1580	1580	1580	0
43	20230919	181300	241341473	1580	1580	1580	1580	0
44	20230919	181200	241341473	1580	1580	1580	1580	0
45	20230919	181100	241341473	1580	1580	1580	1580	0
46	20230919	181000	241341473	1580	1580	1580	1580	0
47	20230919	180900	241341473	1580	1580	1580	1580	0
48	20230919	180800	241341473	1580	1580	1580	1580	0
49	20230919	180700	241341473	1580	1580	1580	1580	0
50	20230919	180600	241341473	1580	1580	1580	1580	0
51	20230919	180500	241341473	1580	1580	1580	1580	0
52	20230919	180400	241341473	1580	1580	1580	1580	0
53	20230919	180300	241341473	1580	1580	1580	1580	0
54	20230919	180200	241341473	1580	1580	1580	1580	0
55	20230919	180100	241341473	1580	1580	1580	1580	0
56	20230919	180000	241341473	1580	1580	1580	1580	0
57	20230919	175900	241341473	1580	1580	1580	1580	0
58	20230919	175800	241341473	1580	1580	1580	1580	0
59	20230919	175700	241341473	1580	1580	1580	1580	0
60	20230919	175600	241341473	1580	1580	1580	1580	0
61	20230919	175500	241341473	1580	1580	1580	1580	0
62	20230919	175400	241341473	1580	1580	1580	1580	1146
63	20230919	175300	241341473	1580	1580	1580	1580	0
64	20230919	175200	241341473	1580	1580	1580	1580	0
65	20230919	175100	241341473	1580	1580	1580	1580	0
66	20230919	175000	241341473	1580	1580	1580	1580	0
67	20230919	174900	241341473	1580	1580	1580	1580	0
68	20230919	174800	241341473	1580	1580	1580	1580	0
69	20230919	174700	241341473	1580	1580	1580	1580	0
70	20230919	174600	241341473	1580	1580	1580	1580	0
71	20230919	174500	241341473	1580	1580	1580	1580	0
72	20230919	174400	241341473	1580	1580	1580	1580	0
73	20230919	174300	241341473	1580	1580	1580	1580	0
74	20230919	174200	241341473	1580	1580	1580	1580	0
75	20230919	174100	241341473	1580	1580	1580	1580	0
76	20230919	174000	241341473	1580	1580	1580	1580	0
77	20230919	173900	241341473	1580	1580	1580	1580	0
78	20230919	173800	241341473	1580	1580	1580	1580	0
79	20230919	173700	241341473	1580	1580	1580	1580	0
80	20230919	173600	241341473	1580	1580	1580	1580	0
81	20230919	173500	241341473	1580	1580	1580	1580	0
82	20230919	173400	241341473	1580	1580	1580	1580	0
83	20230919	173300	241341473	1580	1580	1580	1580	0
84	20230919	173200	241341473	1580	1580	1580	1580	0
85	20230919	173100	241341473	1580	1580	1580	1580	0
86	20230919	173000	241341473	1580	1580	1580	1580	0
87	20230919	172900	241341473	1580	1580	1580	1580	0
88	20230919	172800	241341473	1580	1580	1580	1580	0
89	20230919	172700	241341473	1580	1580	1580	1580	0
90	20230919	172600	241341473	1580	1580	1580	1580	0
91	20230919	172500	241341473	1580	1580	1580	1580	0
92	20230919	172400	241341473	1580	1580	1580	1580	1146
93	20230919	172300	241341473	1580	1580	1580	1580	0
94	20230919	172200	241341473	1580	1580	1580	1580	0
95	20230919	172100	241341473	1580	1580	1580	1580	0
96	20230919	172000	241341473	1580	1580	1580	1580	0
97	20230919	171900	241341473	1580	1580	1580	1580	0
98	20230919	171800	241341473	1580	1580	1580	1580	0
99	20230919	171700	241341473	1580	1580	1580	1580	0
100	20230919	171600	241341473	1580	1580	1580	1580	0
101	20230919	171500	241341473	1580	1580	1580	1580	0
102	20230919	171400	241341473	1580	1580	1580	1580	0
103	20230919	171300	241341473	1580	1580	1580	1580	0
104	20230919	171200	241341473	1580	1580	1580	1580	0
105	20230919	171100	241341473	1580	1580	1580	1580	0
106	20230919	171000	241341473	1580	1580	1580	1580	0
107	20230919	170900	241341473	1580	1580	1580	1580	0
108	20230919	170800	241341473	1580	1580	1580	1580	0
109	20230919	170700	241341473	1580	1580	1580	1580	0
110	20230919	170600	241341473	1580	1580	1580	1580	0
111	20230919	170500	241341473	1580	1580	1580	1580	0
112	20230919	170400	241341473	1580	1580	1580	1580	0
113	20230919	170300	241341473	1580	1580	1580	1580	0
114	20230919	170200	241341473	1580	1580	1580	1580	0
115	20230919	170100	241341473	1580	1580	1580	1580	0
116	20230919	170000	241341473	1580	1580	1580	1580	0
117	20230919	165900	241341473	1580	1580	1580	1580	0
118	20230919	165800	241341473	1580	1580	1580	1580	0
119	20230919	165700	241341473	1580	1580	1580	1580	0
120	20230919	165600	241341473	1580	1580	1580	1580	0
121	20230919	165500	241341473	1580	1580	1580	1580	0
122	20230919	165400	241341473	1580	1580	1580	1580	1146
123	20230919	165300	241341473	1580	1580	1580	1580	0
124	20230919	165200	241341473	1580	1580	1580	1580	0
125	20230919	165100	241341473	1580	1580	1580	1580	0
126	20230919	165000	241341473	1580	1580	1580	1580	0
127	20230919	164900	241341473	1580	1580	1580	1580	0
128	20230919	164800	241341473	1580	1580	1580	1580	0
129	20230919	164700	241341473	1580	1580	1580	1580	0
130	20230919	164600	241341473	1580	1580	1580	1580	0
131	20230919	164500	241341473	1580	1580	1580	1580	0
132	20230919	164400	241341473	1580	1580	1580	1580	0
133	20230919	164300	241341473	1580	1580	1580	1580	0
134	20230919	164200	241341473	1580	1580	1580	1580	0
135	20230919	164100	241341473	1580	1580	1580	1580	0
136	20230919	164000	241341473	1580	1580	1580	1580	0
137	20230919	163900	241341473	1580	1580	1580	1580	0
138	20230919	163800	241341473	1580	1580	1580	1580	0
139	20230919	163700	241341473	1580	1580	1580	1580	0
140	20230919	163600	241341473	1580	1580	1580	1580	0
141	20230919	163500	241341473	1580	1580	1580	1580	0
142	20230919	163400	241341473	1580	1580	1580	1580	0
143	20230919	163300	241341473	1580	1580	1580	1580	0
144	20230919	163200	241341473	1580	1580	1580	1580	0
145	20230919	163100	241341473	1580	1580	1580	1580	0
146	20230919	163000	241341473	1580	1580	1580	1580	0
147	20230919	162900	241341473	1580	1580	1580	1580	0
148	20230919	162800	241341473	1580	1580	1580	1580	0
149	20230919	162700	241341473	1580	1580	1580	1580	0
150	20230919	162600	241341473	1580	1580	1580	1580	0
151	20230919	162500	241341473	1580	1580	1580	1580	0
152	20230919	162400	241341473	1580	1580	1580	1580	1146
153	20230919	162300	241341473	1580	1580	1580	1580	0
154	20230919	162200	241341473	1580	1580	1580	1580	0
155	20230919	162100	241341473	1580	1580	1580	1580	0
156	20230919	162000	241341473	1580	1580	1580	1580	0
157	20230919	161900	241341473	1580	1580	1580	1580	0
158	20230919	161800	241341473	1580	1580	1580	1580	0
159	20230919	161700	241341473	1580	1580	1580	1580	0
160	20230919	161600	241341473	1580	1580	1580	1580	0
161	20230919	161500	241341473	1580	1580	1580	1580	0
162	20230919	161400	241341473	1580	1580	1580	1580	0
163	20230919	161300	241341473	1580	1580	1580	1580	0
164	20230919	161200	241341473	1580	1580	1580	1580	0
165	20230919	161100	241341473	1580	1580	1580	1580	0
166	20230919	161000	241341473	1580	1580	1580	1580	0
167	20230919	160900	241341473	1580	1580	1580	1580	0
168	20230919	160800	241341473	1580	1580	1580	1580	0
169	20230919	160700	241341473	1580	1580	1580	1580	0
170	20230919	160600	241341473	1580	1580	1580	1580	0
171	20230919	160500	241341473	1580	1580	1580	1580	0
172	20230919	160400	241341473	1580	1580	1580	1580	0
173	20230919	160300	241341473	1580	1580	1580	1580	0
174	20230919	160200	241341473	1580	1580	1580	1580	0
175	20230919	160100	241341473	1580	1580	1580	1580	0
176	20230919	160000	241341473	1580	1580	1580	1580	0
177	20230919	155900	241341473	1580	1580	1580	1580	0
178	20230919	155800	241341473	1580	1580	1580	1580	0
179	20230919	155700	241341473	1580	1580	1580	1580	0
180	20230919	155600	241341473	1580	1580	1580	1580	0
181	20230919	155500	241341473	1580	1580	1580	1580	0
182	20230919	155400	241341473	1580	1580	1580	1580	1146
183	20230919	155300	241341473	1580	1580	1580	1580	0
184	20230919	155200	241341473	1580	1580	1580	1580	0
185	20230919	155100	241341473	1580	1580	1580	1580	0
186	20230919	155000	241341473	1580	1580	1580	1580	0
187	20230919	154900	241341473	1580	1580	1580	1580	0
188	20230919	154800	241341473	1580	1580	1580	1580	0
189	20230919	154700	241341473	1580	1580	1580	1580	0
190	20230919	154600	241341473	1580	1580	1580	1580	0
191	20230919	154500	241341473	1580	1580	1580	1580	0
192	20230919	154400	241341473	1580	1580	1580	1580	0
193	20230919	154300	241341473	1580	1580	1580	1580	0
194	20230919	154200	241341473	1580	1580	1580	1580	0
195	20230919	154100	241341473	1580	1580	1580	1580	0
196	20230919	154000	241341473	1580	1580	1580	1580	0
197	20230919	153900	241341473	1580	1580	1580	1580	0
198	20230919	153800	241341473	1580	1580	1580	1580	0
199	20230919	153700	241341473	1580	1580	1580	1580	0
200	20230919	153600	241341473	1580	1580	1580	1580	0
201	20230919	153500	241341473	1580	1580	1580	1580	0
202	20230919	153400	241341473	1580	1580	1580	1580	0
203	20230919	153300	241341473	1580	1580	1580	1580	0
204	20230919	153200	241341473	1580	1580	1580	1580	0
205	20230919	153100	241341473	1580	1580	1580	1580	0
206	20230919	153000	241341473	1580	1580	1580	1580	1146
207	20230919	152900	239530793	1583	1583	1583	1583	0
208	20230919	152800	239530793	1583	1583	1583	1583	0
209	20230919	152700	239530793	1583	1583	1583	1583	0
210	20230919	152600	239530793	1583	1583	1583	1583	0
211	20230919	152500	239530793	1583	1583	1583	1583	0
212	20230919	152400	239530793	1583	1583	1583	1583	0
213	20230919	152300	239530793	1583	1583	1583	1583	0
214	20230919	152200	239530793	1583	1583	1583	1583	0
215	20230919	152100	239530793	1583	1583	1583	1583	0
216	20230919	152000	239530793	1583	1583	1583	1583	0
217	20230919	151900	239530793	1583	1583	1590	1583	1312
218	20230919	151800	237451466	1583	1574	1583	1572	2250
219	20230919	151700	233907863	1570	1570	1574	1570	2644
220	20230919	151600	229755832	1574	1574	1574	1574	64
221	20230919	151500	229655096	1574	1574	1574	1574	48
222	20230919	151400	229579544	1576	1569	1576	1569	159
223	20230919	151300	229329472	1574	1568	1574	1568	276
224	20230919	151200	228896610	1567	1568	1568	1567	502
225	20230919	151100	228109975	1569	1569	1569	1569	10
226	20230919	151000	228094285	1569	1569	1569	1569	3
227	20230919	150900	228089578	1570	1570	1570	1570	1
228	20230919	150800	228088008	1570	1570	1570	1570	30
229	20230919	150700	228040908	1571	1571	1571	1571	0
230	20230919	150600	228040908	1571	1571	1571	1571	53
231	20230919	150500	227957645	1565	1565	1565	1565	0
232	20230919	150400	227957645	1565	1565	1565	1565	0
233	20230919	150300	227957645	1565	1565	1565	1565	0
234	20230919	150200	227957645	1565	1566	1566	1565	1087
235	20230919	150100	226255428	1566	1566	1566	1566	415
236	20230919	150000	225605538	1566	1571	1571	1566	420
237	20230919	145900	224947566	1571	1571	1571	1571	0
238	20230919	145800	224947566	1571	1571	1571	1571	0
239	20230919	145700	224947566	1571	1571	1571	1571	0
240	20230919	145600	224947566	1571	1571	1571	1571	0
241	20230919	145500	224947566	1571	1566	1571	1566	29
242	20230919	145400	224902147	1566	1566	1566	1566	0
243	20230919	145300	224902147	1566	1567	1567	1566	1000
244	20230919	145200	223335502	1568	1568	1568	1568	0
245	20230919	145100	223335502	1568	1568	1568	1568	0
246	20230919	145000	223335502	1568	1568	1568	1568	0
247	20230919	144900	223335502	1568	1568	1568	1568	0
248	20230919	144800	223335502	1568	1568	1568	1568	0
249	20230919	144700	223335502	1568	1568	1568	1568	100
250	20230919	144600	223178702	1568	1568	1568	1568	0
251	20230919	144500	223178702	1568	1568	1568	1568	0
252	20230919	144400	223178702	1568	1568	1568	1568	0
253	20230919	144300	223178702	1568	1568	1568	1568	0
254	20230919	144200	223178702	1568	1568	1568	1568	0
255	20230919	144100	223178702	1568	1568	1568	1568	639
256	20230919	144000	222176750	1575	1575	1575	1575	0
257	20230919	143900	222176750	1575	1575	1575	1575	0
258	20230919	143800	222176750	1575	1575	1575	1575	0
259	20230919	143700	222176750	1575	1575	1575	1575	0
260	20230919	143600	222176750	1575	1575	1575	1575	0
261	20230919	143500	222176750	1575	1575	1575	1575	0
262	20230919	143400	222176750	1575	1575	1575	1575	0
263	20230919	143300	222176750	1575	1575	1575	1575	1
264	20230919	143200	222175175	1575	1575	1575	1575	0
265	20230919	143100	222175175	1575	1575	1575	1575	0
266	20230919	143000	222175175	1575	1575	1575	1575	0
267	20230919	142900	222175175	1575	1575	1575	1575	0
268	20230919	142800	222175175	1575	1575	1575	1575	0
269	20230919	142700	222175175	1575	1575	1575	1575	0
270	20230919	142600	222175175	1575	1575	1575	1575	0
271	20230919	142500	222175175	1575	1575	1575	1575	0
272	20230919	142400	222175175	1575	1575	1575	1575	0
273	20230919	142300	222175175	1575	1575	1575	1575	0
274	20230919	142200	222175175	1575	1575	1575	1575	0
275	20230919	142100	222175175	1575	1575	1575	1575	0
276	20230919	142000	222175175	1575	1575	1575	1575	0
277	20230919	141900	222175175	1575	1575	1575	1575	0
278	20230919	141800	222175175	1575	1575	1575	1575	0
279	20230919	141700	222175175	1575	1575	1575	1575	0
280	20230919	141600	222175175	1575	1575	1575	1575	0
281	20230919	141500	222175175	1575	1575	1575	1575	0
282	20230919	141400	222175175	1575	1575	1575	1575	0
283	20230919	141300	222175175	1575	1575	1575	1575	15
284	20230919	141200	222151550	1575	1575	1575	1575	0
285	20230919	141100	222151550	1575	1575	1575	1575	0
286	20230919	141000	222151550	1575	1575	1575	1575	13
287	20230919	140900	222131075	1575	1575	1575	1575	0
288	20230919	140800	222131075	1575	1575	1575	1575	500
289	20230919	140700	221343575	1575	1571	1575	1571	5000
290	20230919	140600	213471104	1568	1567	1568	1567	1129
291	20230919	140500	211701761	1567	1567	1567	1567	0
292	20230919	140400	211701761	1567	1567	1567	1567	0
293	20230919	140300	211701761	1567	1567	1567	1567	0
294	20230919	140200	211701761	1567	1567	1567	1567	0
295	20230919	140100	211701761	1567	1567	1567	1567	0
296	20230919	140000	211701761	1567	1567	1567	1567	1637
297	20230919	135900	209136582	1567	1567	1567	1567	1363
298	20230919	135800	207000761	1567	1567	1567	1567	0
299	20230919	135700	207000761	1567	1567	1567	1567	0
300	20230919	135600	207000761	1567	1568	1568	1567	1000
301	20230919	135500	205433760	1567	1568	1568	1567	999
302	20230919	135400	203867528	1570	1574	1574	1570	301
303	20230919	135300	203393758	1574	1574	1574	1574	0
304	20230919	135200	203393758	1574	1574	1574	1574	0
305	20230919	135100	203393758	1574	1574	1574	1574	0
306	20230919	135000	203393758	1574	1574	1574	1574	0
307	20230919	134900	203393758	1574	1574	1574	1574	0
308	20230919	134800	203393758	1574	1573	1574	1573	400
309	20230919	134700	202764230	1567	1567	1567	1567	1
310	20230919	134600	202762663	1567	1567	1567	1567	1600
311	20230919	134500	200255463	1569	1568	1569	1568	410
312	20230919	134400	199612473	1566	1567	1567	1566	10
313	20230919	134300	199596809	1567	1567	1567	1567	0
314	20230919	134200	199596809	1567	1567	1567	1567	0
315	20230919	134100	199596809	1567	1567	1567	1567	0
316	20230919	134000	199596809	1567	1567	1567	1567	0
317	20230919	133900	199596809	1567	1567	1567	1567	0
318	20230919	133800	199596809	1567	1567	1567	1567	0
319	20230919	133700	199596809	1567	1567	1567	1567	722
320	20230919	133600	198465435	1567	1567	1567	1567	0
321	20230919	133500	198465435	1567	1568	1568	1567	850
322	20230919	133400	197133285	1567	1567	1567	1567	0
323	20230919	133300	197133285	1567	1567	1567	1567	0
324	20230919	133200	197133285	1567	1567	1567	1567	0
325	20230919	133100	197133285	1567	1567	1567	1567	900
326	20230919	133000	195722985	1567	1567	1567	1567	0
327	20230919	132900	195722985	1567	1567	1567	1567	0
328	20230919	132800	195722985	1567	1567	1567	1567	520
329	20230919	132700	194908145	1567	1568	1568	1567	505
330	20230919	132600	194116805	1567	1569	1569	1567	1982
331	20230919	132500	191009781	1568	1568	1568	1568	0
332	20230919	132400	191009781	1568	1568	1568	1568	0
333	20230919	132300	191009781	1568	1568	1568	1568	1
334	20230919	132200	191008213	1570	1570	1570	1570	540
335	20230919	132100	190160413	1570	1571	1571	1569	598
336	20230919	132000	189221868	1571	1571	1571	1571	5
337	20230919	131900	189214013	1571	1571	1571	1571	5
338	20230919	131800	189206158	1571	1571	1571	1571	4
339	20230919	131700	189199874	1571	1571	1571	1571	1
340	20230919	131600	189198303	1571	1571	1571	1571	0
341	20230919	131500	189198303	1571	1571	1571	1571	1
342	20230919	131400	189196732	1571	1571	1571	1571	6
343	20230919	131300	189187306	1571	1571	1571	1571	4
344	20230919	131200	189181022	1571	1571	1571	1571	334
345	20230919	131100	188656308	1570	1570	1570	1570	0
346	20230919	131000	188656308	1570	1570	1570	1570	0
347	20230919	130900	188656308	1570	1570	1570	1570	0
348	20230919	130800	188656308	1570	1570	1570	1570	2400
349	20230919	130700	184888308	1571	1571	1571	1571	0
350	20230919	130600	184888308	1571	1571	1571	1571	0
351	20230919	130500	184888308	1571	1571	1571	1571	771
352	20230919	130400	183677067	1571	1571	1571	1571	1100
353	20230919	130300	181948967	1571	1571	1571	1571	0
354	20230919	130200	181948967	1571	1571	1571	1571	0
355	20230919	130100	181948967	1571	1572	1572	1571	1095
356	20230919	130000	180228627	1572	1572	1572	1572	0
357	20230919	125900	180228627	1572	1572	1572	1572	0
358	20230919	125800	180228627	1572	1577	1577	1572	137
359	20230919	125700	180013103	1578	1578	1578	1578	0
360	20230919	125600	180013103	1578	1578	1578	1578	31
361	20230919	125500	179964185	1579	1579	1579	1579	69
362	20230919	125400	179855234	1571	1571	1571	1571	135
363	20230919	125300	179643149	1570	1570	1570	1570	0
364	20230919	125200	179643149	1570	1570	1570	1570	1165
365	20230919	125100	177814099	1570	1575	1575	1570	862
366	20230919	125000	176459204	1575	1575	1575	1575	115
367	20230919	124900	176278079	1575	1575	1575	1575	0
368	20230919	124800	176278079	1575	1575	1575	1575	10
369	20230919	124700	176262329	1578	1578	1578	1578	31
370	20230919	124600	176213411	1578	1578	1578	1578	1
371	20230919	124500	176211833	1575	1575	1575	1575	0
372	20230919	124400	176211833	1575	1575	1575	1575	1
373	20230919	124300	176210258	1576	1576	1576	1576	0
374	20230919	124200	176210258	1576	1576	1576	1576	0
375	20230919	124100	176210258	1576	1576	1576	1576	0
376	20230919	124000	176210258	1576	1576	1576	1576	0
377	20230919	123900	176210258	1576	1576	1576	1576	0
378	20230919	123800	176210258	1576	1576	1576	1576	0
379	20230919	123700	176210258	1576	1576	1576	1576	0
380	20230919	123600	176210258	1576	1576	1576	1576	0
381	20230919	123500	176210258	1576	1576	1576	1576	0
382	20230919	123400	176210258	1576	1576	1576	1576	0
383	20230919	123300	176210258	1576	1576	1576	1576	0
384	20230919	123200	176210258	1576	1576	1576	1576	0
385	20230919	123100	176210258	1576	1576	1576	1576	0
386	20230919	123000	176210258	1576	1576	1576	1576	32
387	20230919	122900	176159826	1575	1575	1575	1575	0
388	20230919	122800	176159826	1575	1575	1575	1575	196
389	20230919	122700	175851126	1575	1575	1575	1575	22
390	20230919	122600	175816476	1575	1575	1575	1575	40
391	20230919	122500	175753476	1575	1575	1575	1575	40
392	20230919	122400	175690476	1575	1575	1575	1575	10
393	20230919	122300	175674726	1574	1574	1574	1574	661
394	20230919	122200	174634312	1573	1573	1574	1573	15
395	20230919	122100	174610716	1573	1573	1573	1573	30
396	20230919	122000	174563526	1574	1574	1574	1574	1
397	20230919	121900	174561952	1570	1570	1570	1570	0
398	20230919	121800	174561952	1570	1570	1570	1570	0
399	20230919	121700	174561952	1570	1570	1570	1570	0
400	20230919	121600	174561952	1570	1571	1571	1570	1000
401	20230919	121500	172991541	1572	1572	1572	1572	2003
402	20230919	121400	169842825	1573	1574	1574	1573	1410
403	20230919	121300	167624426	1574	1574	1574	1574	0
404	20230919	121200	167624426	1574	1574	1574	1574	0
405	20230919	121100	167624426	1574	1574	1574	1574	200
406	20230919	121000	167309626	1574	1574	1574	1574	14
407	20230919	120900	167287590	1574	1575	1575	1574	1035
408	20230919	120800	165657783	1576	1576	1576	1576	0
409	20230919	120700	165657783	1576	1576	1576	1576	0
410	20230919	120600	165657783	1576	1576	1576	1576	0
411	20230919	120500	165657783	1576	1576	1576	1576	0
412	20230919	120400	165657783	1576	1576	1576	1576	0
413	20230919	120300	165657783	1576	1576	1576	1576	0
414	20230919	120200	165657783	1576	1576	1576	1576	10
415	20230919	120100	165642023	1576	1576	1576	1576	0
416	20230919	120000	165642023	1576	1576	1576	1576	0
417	20230919	115900	165642023	1576	1576	1576	1576	20
418	20230919	115800	165610503	1576	1576	1576	1576	20
419	20230919	115700	165578983	1576	1576	1576	1576	20
420	20230919	115600	165547463	1577	1577	1577	1577	1
421	20230919	115500	165545886	1573	1573	1573	1573	0
422	20230919	115400	165545886	1573	1573	1573	1573	0
423	20230919	115300	165545886	1573	1573	1573	1573	90
424	20230919	115200	165404316	1574	1576	1576	1574	570
425	20230919	115100	164507096	1576	1576	1576	1576	20
426	20230919	115000	164475576	1577	1577	1577	1577	10
427	20230919	114900	164459806	1580	1580	1580	1580	1
428	20230919	114800	164458226	1574	1577	1577	1574	18
429	20230919	114700	164429860	1577	1577	1577	1577	0
430	20230919	114600	164429860	1577	1577	1577	1577	1
431	20230919	114500	164428283	1577	1577	1577	1577	5
432	20230919	114400	164420398	1577	1577	1577	1577	0
433	20230919	114300	164420398	1577	1577	1577	1577	0
434	20230919	114200	164420398	1577	1577	1577	1577	0
435	20230919	114100	164420398	1577	1577	1577	1577	4
436	20230919	114000	164414090	1577	1577	1577	1577	11
437	20230919	113900	164396743	1577	1577	1577	1577	120
438	20230919	113800	164207503	1577	1577	1577	1577	10
439	20230919	113700	164191733	1577	1578	1578	1577	26
440	20230919	113600	164150726	1577	1577	1577	1577	10
441	20230919	113500	164134956	1577	1578	1578	1577	16
442	20230919	113400	164109719	1577	1577	1577	1577	29
443	20230919	113300	164063986	1577	1576	1577	1576	20
444	20230919	113200	164032456	1576	1577	1578	1575	2389
445	20230919	113100	160268986	1578	1578	1578	1577	21
446	20230919	113000	160235849	1578	1578	1578	1577	13
447	20230919	112900	160215337	1578	1578	1578	1577	34
448	20230919	112800	160161689	1578	1578	1578	1578	20
449	20230919	112700	160130129	1578	1578	1578	1578	10
450	20230919	112600	160114349	1578	1578	1578	1578	0
451	20230919	112500	160114349	1578	1578	1578	1578	10
452	20230919	112400	160098569	1577	1579	1579	1577	250
453	20230919	112300	159704159	1580	1580	1580	1580	0
454	20230919	112200	159704159	1580	1580	1580	1580	0
455	20230919	112100	159704159	1580	1580	1580	1580	10
456	20230919	112000	159688359	1583	1583	1583	1583	0
457	20230919	111900	159688359	1583	1583	1583	1583	0
458	20230919	111800	159688359	1583	1583	1583	1583	0
459	20230919	111700	159688359	1583	1583	1583	1583	0
460	20230919	111600	159688359	1583	1583	1583	1583	0
461	20230919	111500	159688359	1583	1583	1583	1583	0
462	20230919	111400	159688359	1583	1583	1583	1583	0
463	20230919	111300	159688359	1583	1583	1583	1583	0
464	20230919	111200	159688359	1583	1583	1583	1583	0
465	20230919	111100	159688359	1583	1583	1583	1583	0
466	20230919	111000	159688359	1583	1583	1583	1583	0
467	20230919	110900	159688359	1583	1583	1583	1583	500
468	20230919	110800	158896859	1583	1583	1583	1583	0
469	20230919	110700	158896859	1583	1583	1583	1583	133
470	20230919	110600	158686320	1575	1581	1581	1575	117
471	20230919	110500	158502024	1584	1584	1584	1584	301
472	20230919	110400	158025240	1582	1582	1582	1582	1
473	20230919	110300	158023658	1575	1575	1575	1575	9
474	20230919	110200	158009483	1582	1582	1582	1582	0
475	20230919	110100	158009483	1582	1580	1582	1580	528
476	20230919	110000	157174429	1580	1580	1580	1580	276
477	20230919	105900	156738349	1575	1575	1575	1575	382
478	20230919	105800	156136699	1575	1576	1576	1575	3321
479	20230919	105700	150903124	1576	1576	1576	1576	0
480	20230919	105600	150903124	1576	1576	1576	1576	0
481	20230919	105500	150903124	1576	1575	1576	1575	2022
482	20230919	105400	147717632	1572	1572	1572	1572	0
483	20230919	105300	147717632	1572	1572	1572	1572	0
484	20230919	105200	147717632	1572	1572	1572	1572	0
485	20230919	105100	147717632	1572	1572	1572	1572	0
486	20230919	105000	147717632	1572	1572	1572	1572	0
487	20230919	104900	147717632	1572	1572	1572	1572	0
488	20230919	104800	147717632	1572	1572	1572	1572	0
489	20230919	104700	147717632	1572	1572	1572	1572	0
490	20230919	104600	147717632	1572	1573	1573	1572	1145
491	20230919	104500	145917687	1572	1572	1572	1572	0
492	20230919	104400	145917687	1572	1575	1575	1572	2450
493	20230919	104300	142058991	1575	1576	1576	1575	7858
494	20230919	104200	129682483	1576	1576	1576	1576	0
495	20230919	104100	129682483	1576	1576	1576	1576	130
496	20230919	104000	129477603	1576	1576	1576	1576	0
497	20230919	103900	129477603	1576	1576	1576	1576	0
498	20230919	103800	129477603	1576	1576	1576	1576	581
499	20230919	103700	128561947	1576	1576	1576	1576	0
500	20230919	103600	128561947	1576	1576	1576	1576	581
501	20230919	103500	127646291	1576	1576	1576	1576	1
502	20230919	103400	127644715	1580	1580	1580	1580	0
503	20230919	103300	127644715	1580	1580	1580	1580	0
504	20230919	103200	127644715	1580	1580	1580	1580	0
505	20230919	103100	127644715	1580	1580	1580	1580	45
506	20230919	103000	127573615	1580	1580	1580	1580	843
507	20230919	102900	126241675	1580	1580	1580	1580	298
508	20230919	102800	125770835	1580	1580	1580	1580	0
509	20230919	102700	125770835	1580	1580	1580	1580	438
510	20230919	102600	125078795	1580	1580	1580	1580	0
511	20230919	102500	125078795	1580	1580	1580	1580	0
512	20230919	102400	125078795	1580	1580	1580	1580	0
513	20230919	102300	125078795	1580	1580	1580	1580	854
514	20230919	102200	123729475	1578	1578	1578	1578	100
515	20230919	102100	123571675	1576	1576	1576	1576	0
516	20230919	102000	123571675	1576	1577	1577	1576	500
517	20230919	101900	122783194	1577	1577	1577	1577	0
518	20230919	101800	122783194	1577	1577	1577	1577	0
519	20230919	101700	122783194	1577	1576	1577	1576	1030
520	20230919	101600	121159814	1576	1578	1578	1576	2180
521	20230919	101500	117722272	1578	1578	1578	1578	62
522	20230919	101400	117624436	1579	1579	1579	1579	0
523	20230919	101300	117624436	1579	1579	1579	1579	0
524	20230919	101200	117624436	1579	1579	1579	1579	77
525	20230919	101100	117502853	1577	1577	1577	1577	141
526	20230919	101000	117280496	1578	1578	1578	1578	0
527	20230919	100900	117280496	1578	1578	1578	1578	0
528	20230919	100800	117280496	1578	1578	1578	1578	0
529	20230919	100700	117280496	1578	1578	1578	1578	199
530	20230919	100600	116966474	1580	1580	1580	1580	73
531	20230919	100500	116851134	1580	1586	1586	1580	8010
532	20230919	100400	104165342	1587	1587	1587	1587	18
533	20230919	100300	104136776	1587	1587	1587	1587	0
534	20230919	100200	104136776	1587	1587	1587	1587	0
535	20230919	100100	104136776	1587	1587	1587	1587	311
536	20230919	100000	103643219	1588	1588	1588	1588	0
537	20230919	095900	103643219	1588	1588	1588	1588	4
538	20230919	095800	103636867	1588	1588	1588	1588	3006
539	20230919	095700	98863339	1589	1587	1590	1587	96
540	20230919	095600	98710957	1588	1588	1588	1588	10
541	20230919	095500	98695077	1592	1592	1592	1592	103
542	20230919	095400	98531101	1588	1588	1588	1588	0
543	20230919	095300	98531101	1588	1591	1591	1588	10390
544	20230919	095200	82011256	1591	1591	1591	1591	0
545	20230919	095100	82011256	1591	1591	1591	1591	0
546	20230919	095000	82011256	1591	1591	1591	1591	1305
547	20230919	094900	79935001	1592	1592	1592	1592	0
548	20230919	094800	79935001	1592	1593	1593	1592	3036
549	20230919	094700	75100369	1593	1598	1599	1593	1003
550	20230919	094600	73501579	1594	1594	1594	1594	0
551	20230919	094500	73501579	1594	1594	1594	1594	0
552	20230919	094400	73501579	1594	1594	1594	1594	0
553	20230919	094300	73501579	1594	1594	1594	1594	0
554	20230919	094200	73501579	1594	1594	1594	1594	0
555	20230919	094100	73501579	1594	1594	1594	1594	0
556	20230919	094000	73501579	1594	1594	1594	1594	0
557	20230919	093900	73501579	1594	1594	1594	1594	39
558	20230919	093800	73439413	1594	1594	1594	1594	1
559	20230919	093700	73437819	1600	1600	1600	1600	0
560	20230919	093600	73437819	1600	1600	1600	1600	5
561	20230919	093500	73429819	1603	1596	1603	1594	597
562	20230919	093400	72477588	1605	1605	1605	1605	0
563	20230919	093300	72477588	1605	1595	1605	1595	9
564	20230919	093200	72463183	1600	1600	1600	1600	15
565	20230919	093100	72439183	1605	1605	1605	1605	1
566	20230919	093000	72437578	1607	1607	1607	1607	0
567	20230919	092900	72437578	1607	1607	1607	1607	0
568	20230919	092800	72437578	1607	1600	1607	1594	439
569	20230919	092700	71733149	1612	1612	1612	1612	0
570	20230919	092600	71733149	1612	1612	1612	1612	0
571	20230919	092500	71733149	1612	1604	1612	1604	2544
572	20230919	092400	67651175	1604	1604	1604	1604	0
573	20230919	092300	67651175	1604	1598	1604	1598	100
574	20230919	092200	67491224	1599	1598	1599	1598	100
575	20230919	092100	67331338	1592	1592	1592	1592	400
576	20230919	092000	66694538	1591	1591	1591	1591	0
577	20230919	091900	66694538	1591	1591	1591	1591	0
578	20230919	091800	66694538	1591	1591	1591	1591	0
579	20230919	091700	66694538	1591	1594	1594	1591	1247
580	20230919	091600	64709756	1594	1594	1594	1594	128
581	20230919	091500	64505724	1597	1600	1600	1597	377
582	20230919	091400	63902981	1607	1606	1607	1606	8
583	20230919	091300	63890128	1600	1600	1600	1600	92
584	20230919	091200	63742928	1597	1597	1597	1597	0
585	20230919	091100	63742928	1597	1597	1597	1597	65
586	20230919	091000	63639123	1594	1594	1594	1594	0
587	20230919	090900	63639123	1594	1594	1594	1594	0
588	20230919	090800	63639123	1594	1595	1595	1594	320
589	20230919	090700	63129023	1600	1599	1600	1598	1971
590	20230919	090600	59975512	1595	1600	1600	1595	597
591	20230919	090500	59021057	1599	1599	1599	1599	9
592	20230919	090400	59006666	1596	1596	1596	1596	300
593	20230919	090300	58527866	1596	1594	1596	1594	188
594	20230919	090200	58227820	1596	1596	1596	1596	0
595	20230919	090100	58227820	1596	1603	1620	1596	5401
596	20230919	090000	49543371	1603	1620	1620	1590	30663