KissMeData/060240/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192300	204604929	1688	1688	1688	1688	1816
3	20230919	192200	204604929	1688	1688	1688	1688	0
4	20230919	192100	204604929	1688	1688	1688	1688	0
5	20230919	192000	204604929	1688	1688	1688	1688	0
6	20230919	191900	204604929	1688	1688	1688	1688	0
7	20230919	191800	204604929	1688	1688	1688	1688	0
8	20230919	191700	204604929	1688	1688	1688	1688	0
9	20230919	191600	204604929	1688	1688	1688	1688	0
10	20230919	191500	204604929	1688	1688	1688	1688	0
11	20230919	191400	204604929	1688	1688	1688	1688	0
12	20230919	191300	204604929	1688	1688	1688	1688	0
13	20230919	191200	204604929	1688	1688	1688	1688	0
14	20230919	191100	204604929	1688	1688	1688	1688	0
15	20230919	191000	204604929	1688	1688	1688	1688	0
16	20230919	190900	204604929	1688	1688	1688	1688	0
17	20230919	190800	204604929	1688	1688	1688	1688	0
18	20230919	190700	204604929	1688	1688	1688	1688	0
19	20230919	190600	204604929	1688	1688	1688	1688	0
20	20230919	190500	204604929	1688	1688	1688	1688	0
21	20230919	190400	204604929	1688	1688	1688	1688	0
22	20230919	190300	204604929	1688	1688	1688	1688	0
23	20230919	190200	204604929	1688	1688	1688	1688	0
24	20230919	190100	204604929	1688	1688	1688	1688	0
25	20230919	190000	204604929	1688	1688	1688	1688	0
26	20230919	185900	204604929	1688	1688	1688	1688	0
27	20230919	185800	204604929	1688	1688	1688	1688	0
28	20230919	185700	204604929	1688	1688	1688	1688	0
29	20230919	185600	204604929	1688	1688	1688	1688	0
30	20230919	185500	204604929	1688	1688	1688	1688	0
31	20230919	185400	204604929	1688	1688	1688	1688	0
32	20230919	185300	204604929	1688	1688	1688	1688	1816
33	20230919	185200	204604929	1688	1688	1688	1688	0
34	20230919	185100	204604929	1688	1688	1688	1688	0
35	20230919	185000	204604929	1688	1688	1688	1688	0
36	20230919	184900	204604929	1688	1688	1688	1688	0
37	20230919	184800	204604929	1688	1688	1688	1688	0
38	20230919	184700	204604929	1688	1688	1688	1688	0
39	20230919	184600	204604929	1688	1688	1688	1688	0
40	20230919	184500	204604929	1688	1688	1688	1688	0
41	20230919	184400	204604929	1688	1688	1688	1688	0
42	20230919	184300	204604929	1688	1688	1688	1688	0
43	20230919	184200	204604929	1688	1688	1688	1688	0
44	20230919	184100	204604929	1688	1688	1688	1688	0
45	20230919	184000	204604929	1688	1688	1688	1688	0
46	20230919	183900	204604929	1688	1688	1688	1688	0
47	20230919	183800	204604929	1688	1688	1688	1688	0
48	20230919	183700	204604929	1688	1688	1688	1688	0
49	20230919	183600	204604929	1688	1688	1688	1688	0
50	20230919	183500	204604929	1688	1688	1688	1688	0
51	20230919	183400	204604929	1688	1688	1688	1688	0
52	20230919	183300	204604929	1688	1688	1688	1688	0
53	20230919	183200	204604929	1688	1688	1688	1688	0
54	20230919	183100	204604929	1688	1688	1688	1688	0
55	20230919	183000	204604929	1688	1688	1688	1688	0
56	20230919	182900	204604929	1688	1688	1688	1688	0
57	20230919	182800	204604929	1688	1688	1688	1688	0
58	20230919	182700	204604929	1688	1688	1688	1688	0
59	20230919	182600	204604929	1688	1688	1688	1688	0
60	20230919	182500	204604929	1688	1688	1688	1688	0
61	20230919	182400	204604929	1688	1688	1688	1688	0
62	20230919	182300	204604929	1688	1688	1688	1688	1816
63	20230919	182200	204604929	1688	1688	1688	1688	0
64	20230919	182100	204604929	1688	1688	1688	1688	0
65	20230919	182000	204604929	1688	1688	1688	1688	0
66	20230919	181900	204604929	1688	1688	1688	1688	0
67	20230919	181800	204604929	1688	1688	1688	1688	0
68	20230919	181700	204604929	1688	1688	1688	1688	0
69	20230919	181600	204604929	1688	1688	1688	1688	0
70	20230919	181500	204604929	1688	1688	1688	1688	0
71	20230919	181400	204604929	1688	1688	1688	1688	0
72	20230919	181300	204604929	1688	1688	1688	1688	0
73	20230919	181200	204604929	1688	1688	1688	1688	0
74	20230919	181100	204604929	1688	1688	1688	1688	0
75	20230919	181000	204604929	1688	1688	1688	1688	0
76	20230919	180900	204604929	1688	1688	1688	1688	0
77	20230919	180800	204604929	1688	1688	1688	1688	0
78	20230919	180700	204604929	1688	1688	1688	1688	0
79	20230919	180600	204604929	1688	1688	1688	1688	0
80	20230919	180500	204604929	1688	1688	1688	1688	0
81	20230919	180400	204604929	1688	1688	1688	1688	0
82	20230919	180300	204604929	1688	1688	1688	1688	0
83	20230919	180200	204604929	1688	1688	1688	1688	0
84	20230919	180100	204604929	1688	1688	1688	1688	0
85	20230919	180000	204604929	1688	1688	1688	1688	0
86	20230919	175900	204604929	1688	1688	1688	1688	0
87	20230919	175800	204604929	1688	1688	1688	1688	0
88	20230919	175700	204604929	1688	1688	1688	1688	0
89	20230919	175600	204604929	1688	1688	1688	1688	0
90	20230919	175500	204604929	1688	1688	1688	1688	0
91	20230919	175400	204604929	1688	1688	1688	1688	0
92	20230919	175300	204604929	1688	1688	1688	1688	1816
93	20230919	175200	204604929	1688	1688	1688	1688	0
94	20230919	175100	204604929	1688	1688	1688	1688	0
95	20230919	175000	204604929	1688	1688	1688	1688	0
96	20230919	174900	204604929	1688	1688	1688	1688	0
97	20230919	174800	204604929	1688	1688	1688	1688	0
98	20230919	174700	204604929	1688	1688	1688	1688	0
99	20230919	174600	204604929	1688	1688	1688	1688	0
100	20230919	174500	204604929	1688	1688	1688	1688	0
101	20230919	174400	204604929	1688	1688	1688	1688	0
102	20230919	174300	204604929	1688	1688	1688	1688	0
103	20230919	174200	204604929	1688	1688	1688	1688	0
104	20230919	174100	204604929	1688	1688	1688	1688	0
105	20230919	174000	204604929	1688	1688	1688	1688	0
106	20230919	173900	204604929	1688	1688	1688	1688	0
107	20230919	173800	204604929	1688	1688	1688	1688	0
108	20230919	173700	204604929	1688	1688	1688	1688	0
109	20230919	173600	204604929	1688	1688	1688	1688	0
110	20230919	173500	204604929	1688	1688	1688	1688	0
111	20230919	173400	204604929	1688	1688	1688	1688	0
112	20230919	173300	204604929	1688	1688	1688	1688	0
113	20230919	173200	204604929	1688	1688	1688	1688	0
114	20230919	173100	204604929	1688	1688	1688	1688	0
115	20230919	173000	204604929	1688	1688	1688	1688	0
116	20230919	172900	204604929	1688	1688	1688	1688	0
117	20230919	172800	204604929	1688	1688	1688	1688	0
118	20230919	172700	204604929	1688	1688	1688	1688	0
119	20230919	172600	204604929	1688	1688	1688	1688	0
120	20230919	172500	204604929	1688	1688	1688	1688	0
121	20230919	172400	204604929	1688	1688	1688	1688	0
122	20230919	172300	204604929	1688	1688	1688	1688	1816
123	20230919	172200	204604929	1688	1688	1688	1688	0
124	20230919	172100	204604929	1688	1688	1688	1688	0
125	20230919	172000	204604929	1688	1688	1688	1688	0
126	20230919	171900	204604929	1688	1688	1688	1688	0
127	20230919	171800	204604929	1688	1688	1688	1688	0
128	20230919	171700	204604929	1688	1688	1688	1688	0
129	20230919	171600	204604929	1688	1688	1688	1688	0
130	20230919	171500	204604929	1688	1688	1688	1688	0
131	20230919	171400	204604929	1688	1688	1688	1688	0
132	20230919	171300	204604929	1688	1688	1688	1688	0
133	20230919	171200	204604929	1688	1688	1688	1688	0
134	20230919	171100	204604929	1688	1688	1688	1688	0
135	20230919	171000	204604929	1688	1688	1688	1688	0
136	20230919	170900	204604929	1688	1688	1688	1688	0
137	20230919	170800	204604929	1688	1688	1688	1688	0
138	20230919	170700	204604929	1688	1688	1688	1688	0
139	20230919	170600	204604929	1688	1688	1688	1688	0
140	20230919	170500	204604929	1688	1688	1688	1688	0
141	20230919	170400	204604929	1688	1688	1688	1688	0
142	20230919	170300	204604929	1688	1688	1688	1688	0
143	20230919	170200	204604929	1688	1688	1688	1688	0
144	20230919	170100	204604929	1688	1688	1688	1688	0
145	20230919	170000	204604929	1688	1688	1688	1688	0
146	20230919	165900	204604929	1688	1688	1688	1688	0
147	20230919	165800	204604929	1688	1688	1688	1688	0
148	20230919	165700	204604929	1688	1688	1688	1688	0
149	20230919	165600	204604929	1688	1688	1688	1688	0
150	20230919	165500	204604929	1688	1688	1688	1688	0
151	20230919	165400	204604929	1688	1688	1688	1688	0
152	20230919	165300	204604929	1688	1688	1688	1688	1816
153	20230919	165200	204604929	1688	1688	1688	1688	0
154	20230919	165100	204604929	1688	1688	1688	1688	0
155	20230919	165000	204604929	1688	1688	1688	1688	0
156	20230919	164900	204604929	1688	1688	1688	1688	0
157	20230919	164800	204604929	1688	1688	1688	1688	0
158	20230919	164700	204604929	1688	1688	1688	1688	0
159	20230919	164600	204604929	1688	1688	1688	1688	0
160	20230919	164500	204604929	1688	1688	1688	1688	0
161	20230919	164400	204604929	1688	1688	1688	1688	0
162	20230919	164300	204604929	1688	1688	1688	1688	0
163	20230919	164200	204604929	1688	1688	1688	1688	0
164	20230919	164100	204604929	1688	1688	1688	1688	0
165	20230919	164000	204604929	1688	1688	1688	1688	0
166	20230919	163900	204604929	1688	1688	1688	1688	0
167	20230919	163800	204604929	1688	1688	1688	1688	0
168	20230919	163700	204604929	1688	1688	1688	1688	0
169	20230919	163600	204604929	1688	1688	1688	1688	0
170	20230919	163500	204604929	1688	1688	1688	1688	0
171	20230919	163400	204604929	1688	1688	1688	1688	0
172	20230919	163300	204604929	1688	1688	1688	1688	0
173	20230919	163200	204604929	1688	1688	1688	1688	0
174	20230919	163100	204604929	1688	1688	1688	1688	0
175	20230919	163000	204604929	1688	1688	1688	1688	0
176	20230919	162900	204604929	1688	1688	1688	1688	0
177	20230919	162800	204604929	1688	1688	1688	1688	0
178	20230919	162700	204604929	1688	1688	1688	1688	0
179	20230919	162600	204604929	1688	1688	1688	1688	0
180	20230919	162500	204604929	1688	1688	1688	1688	0
181	20230919	162400	204604929	1688	1688	1688	1688	0
182	20230919	162300	204604929	1688	1688	1688	1688	1816
183	20230919	162200	204604929	1688	1688	1688	1688	0
184	20230919	162100	204604929	1688	1688	1688	1688	0
185	20230919	162000	204604929	1688	1688	1688	1688	0
186	20230919	161900	204604929	1688	1688	1688	1688	0
187	20230919	161800	204604929	1688	1688	1688	1688	0
188	20230919	161700	204604929	1688	1688	1688	1688	0
189	20230919	161600	204604929	1688	1688	1688	1688	0
190	20230919	161500	204604929	1688	1688	1688	1688	0
191	20230919	161400	204604929	1688	1688	1688	1688	0
192	20230919	161300	204604929	1688	1688	1688	1688	0
193	20230919	161200	204604929	1688	1688	1688	1688	0
194	20230919	161100	204604929	1688	1688	1688	1688	0
195	20230919	161000	204604929	1688	1688	1688	1688	0
196	20230919	160900	204604929	1688	1688	1688	1688	0
197	20230919	160800	204604929	1688	1688	1688	1688	0
198	20230919	160700	204604929	1688	1688	1688	1688	0
199	20230919	160600	204604929	1688	1688	1688	1688	0
200	20230919	160500	204604929	1688	1688	1688	1688	0
201	20230919	160400	204604929	1688	1688	1688	1688	0
202	20230919	160300	204604929	1688	1688	1688	1688	0
203	20230919	160200	204604929	1688	1688	1688	1688	0
204	20230919	160100	204604929	1688	1688	1688	1688	0
205	20230919	160000	204604929	1688	1688	1688	1688	0
206	20230919	155900	204604929	1688	1688	1688	1688	0
207	20230919	155800	204604929	1688	1688	1688	1688	0
208	20230919	155700	204604929	1688	1688	1688	1688	0
209	20230919	155600	204604929	1688	1688	1688	1688	0
210	20230919	155500	204604929	1688	1688	1688	1688	0
211	20230919	155400	204604929	1688	1688	1688	1688	0
212	20230919	155300	204604929	1688	1688	1688	1688	1816
213	20230919	155200	204604929	1688	1688	1688	1688	0
214	20230919	155100	204604929	1688	1688	1688	1688	0
215	20230919	155000	204604929	1688	1688	1688	1688	0
216	20230919	154900	204604929	1688	1688	1688	1688	0
217	20230919	154800	204604929	1688	1688	1688	1688	0
218	20230919	154700	204604929	1688	1688	1688	1688	0
219	20230919	154600	204604929	1688	1688	1688	1688	0
220	20230919	154500	204604929	1688	1688	1688	1688	0
221	20230919	154400	204604929	1688	1688	1688	1688	0
222	20230919	154300	204604929	1688	1688	1688	1688	0
223	20230919	154200	204604929	1688	1688	1688	1688	0
224	20230919	154100	204604929	1688	1688	1688	1688	0
225	20230919	154000	204604929	1688	1688	1688	1688	0
226	20230919	153900	204604929	1688	1688	1688	1688	0
227	20230919	153800	204604929	1688	1688	1688	1688	0
228	20230919	153700	204604929	1688	1688	1688	1688	0
229	20230919	153600	204604929	1688	1688	1688	1688	0
230	20230919	153500	204604929	1688	1688	1688	1688	0
231	20230919	153400	204604929	1688	1688	1688	1688	0
232	20230919	153300	204604929	1688	1688	1688	1688	0
233	20230919	153200	204604929	1688	1688	1688	1688	0
234	20230919	153100	204604929	1688	1688	1688	1688	0
235	20230919	153000	204604929	1688	1688	1688	1688	1816
236	20230919	152900	201539521	1688	1688	1688	1688	0
237	20230919	152800	201539521	1688	1688	1688	1688	0
238	20230919	152700	201539521	1688	1688	1688	1688	0
239	20230919	152600	201539521	1688	1688	1688	1688	0
240	20230919	152500	201539521	1688	1688	1688	1688	0
241	20230919	152400	201539521	1688	1688	1688	1688	0
242	20230919	152300	201539521	1688	1688	1688	1688	0
243	20230919	152200	201539521	1688	1688	1688	1688	0
244	20230919	152100	201539521	1688	1688	1688	1688	0
245	20230919	152000	201539521	1688	1688	1688	1688	0
246	20230919	151900	201539521	1688	1688	1688	1688	0
247	20230919	151800	201539521	1688	1688	1688	1688	5
248	20230919	151700	201531081	1688	1688	1688	1688	0
249	20230919	151600	201531081	1688	1686	1688	1686	14
250	20230919	151500	201507453	1685	1685	1685	1685	2
251	20230919	151400	201504083	1685	1685	1685	1685	30
252	20230919	151300	201453533	1685	1685	1685	1685	63
253	20230919	151200	201347378	1685	1686	1686	1685	347
254	20230919	151100	200762486	1687	1688	1688	1687	104
255	20230919	151000	200587034	1688	1688	1688	1688	5
256	20230919	150900	200578594	1689	1689	1689	1689	7
257	20230919	150800	200566771	1689	1689	1689	1689	3
258	20230919	150700	200561704	1689	1689	1689	1689	100
259	20230919	150600	200392804	1689	1689	1689	1689	0
260	20230919	150500	200392804	1689	1689	1689	1689	0
261	20230919	150400	200392804	1689	1689	1689	1689	0
262	20230919	150300	200392804	1689	1689	1689	1689	1
263	20230919	150200	200391115	1688	1688	1688	1688	200
264	20230919	150100	200053515	1688	1688	1689	1688	1192
265	20230919	150000	198040661	1688	1688	1688	1688	0
266	20230919	145900	198040661	1688	1688	1688	1688	1
267	20230919	145800	198038973	1689	1688	1689	1688	102
268	20230919	145700	197866795	1688	1688	1688	1688	25
269	20230919	145600	197824595	1689	1689	1689	1689	0
270	20230919	145500	197824595	1689	1674	1689	1674	80
271	20230919	145400	197690304	1689	1689	1689	1674	35
272	20230919	145300	197631639	1674	1689	1690	1674	202
273	20230919	145200	197293460	1689	1677	1689	1675	876
274	20230919	145100	195825044	1677	1677	1677	1676	159
275	20230919	145000	195558408	1678	1677	1690	1677	317
276	20230919	144900	195026473	1677	1677	1677	1677	30
277	20230919	144800	194976163	1690	1690	1690	1690	0
278	20230919	144700	194976163	1690	1690	1690	1690	0
279	20230919	144600	194976163	1690	1677	1690	1677	28
280	20230919	144500	194929194	1677	1679	1679	1677	380
281	20230919	144400	194291838	1691	1691	1691	1691	0
282	20230919	144300	194291838	1691	1691	1691	1691	0
283	20230919	144200	194291838	1691	1690	1691	1690	68
284	20230919	144100	194176867	1692	1692	1692	1692	0
285	20230919	144000	194176867	1692	1692	1692	1692	0
286	20230919	143900	194176867	1692	1692	1692	1692	0
287	20230919	143800	194176867	1692	1692	1692	1692	0
288	20230919	143700	194176867	1692	1692	1692	1692	1
289	20230919	143600	194175175	1690	1692	1692	1690	5
290	20230919	143500	194166721	1677	1677	1677	1677	490
291	20230919	143400	193344991	1677	1677	1677	1677	10
292	20230919	143300	193328221	1677	1678	1692	1675	1620
293	20230919	143200	190611384	1679	1679	1679	1679	115
294	20230919	143100	190418299	1688	1688	1688	1688	4256
295	20230919	143000	183234171	1688	1687	1688	1679	6
296	20230919	142900	183224053	1678	1688	1688	1678	301
297	20230919	142800	182715975	1688	1688	1688	1688	0
298	20230919	142700	182715975	1688	1685	1688	1685	103
299	20230919	142600	182542411	1693	1693	1693	1693	0
300	20230919	142500	182542411	1693	1693	1693	1693	0
301	20230919	142400	182542411	1693	1693	1693	1693	0
302	20230919	142300	182542411	1693	1693	1693	1693	0
303	20230919	142200	182542411	1693	1693	1693	1693	0
304	20230919	142100	182542411	1693	1693	1693	1693	0
305	20230919	142000	182542411	1693	1693	1693	1693	1
306	20230919	141900	182540718	1688	1693	1693	1688	60
307	20230919	141800	182439433	1693	1693	1693	1693	0
308	20230919	141700	182439433	1693	1693	1693	1693	0
309	20230919	141600	182439433	1693	1693	1693	1693	408
310	20230919	141500	181748689	1693	1693	1693	1693	0
311	20230919	141400	181748689	1693	1693	1693	1693	0
312	20230919	141300	181748689	1693	1693	1693	1693	2
313	20230919	141200	181745303	1688	1688	1688	1688	41
314	20230919	141100	181676095	1694	1694	1694	1694	2
315	20230919	141000	181672707	1694	1690	1694	1690	3
316	20230919	140900	181667629	1693	1692	1694	1692	1504
317	20230919	140800	179122354	1693	1691	1693	1685	2141
318	20230919	140700	175498794	1689	1692	1692	1689	103
319	20230919	140600	175324818	1692	1677	1692	1673	64
320	20230919	140500	175217687	1693	1672	1693	1672	985
321	20230919	140400	173570606	1672	1672	1672	1672	0
322	20230919	140300	173570606	1672	1672	1672	1672	106
323	20230919	140200	173393374	1672	1670	1672	1670	684
324	20230919	140100	172250950	1670	1672	1672	1670	1810
325	20230919	140000	169228248	1672	1674	1674	1670	2929
326	20230919	135900	164333154	1675	1678	1678	1675	3812
327	20230919	135800	157946201	1679	1680	1680	1679	70
328	20230919	135700	157828621	1680	1686	1686	1680	1250
329	20230919	135600	155726567	1686	1687	1687	1684	898
330	20230919	135500	154213292	1689	1688	1689	1688	10
331	20230919	135400	154196410	1689	1689	1689	1689	0
332	20230919	135300	154196410	1689	1689	1689	1689	0
333	20230919	135200	154196410	1689	1689	1689	1689	0
334	20230919	135100	154196410	1689	1689	1689	1689	0
335	20230919	135000	154196410	1689	1689	1689	1689	1
336	20230919	134900	154194721	1689	1689	1689	1689	0
337	20230919	134800	154194721	1689	1689	1689	1689	71
338	20230919	134700	154074802	1689	1689	1689	1689	22
339	20230919	134600	154037644	1689	1686	1689	1686	588
340	20230919	134500	153046267	1686	1686	1686	1686	50
341	20230919	134400	152961967	1689	1689	1689	1689	0
342	20230919	134300	152961967	1689	1689	1689	1689	500
343	20230919	134200	152117467	1689	1689	1689	1689	0
344	20230919	134100	152117467	1689	1689	1689	1689	0
345	20230919	134000	152117467	1689	1689	1689	1689	0
346	20230919	133900	152117467	1689	1689	1689	1689	0
347	20230919	133800	152117467	1689	1689	1689	1689	0
348	20230919	133700	152117467	1689	1685	1689	1685	180
349	20230919	133600	151814159	1690	1690	1690	1690	0
350	20230919	133500	151814159	1690	1690	1690	1690	0
351	20230919	133400	151814159	1690	1690	1690	1690	0
352	20230919	133300	151814159	1690	1687	1690	1685	3321
353	20230919	133200	146217217	1690	1690	1690	1690	0
354	20230919	133100	146217217	1690	1690	1690	1690	1
355	20230919	133000	146215527	1688	1688	1688	1688	0
356	20230919	132900	146215527	1688	1690	1690	1688	1031
357	20230919	132800	144475027	1692	1692	1692	1692	5
358	20230919	132700	144466567	1693	1693	1693	1693	4
359	20230919	132600	144459795	1694	1694	1694	1694	2
360	20230919	132500	144456407	1693	1694	1694	1693	176
361	20230919	132400	144158389	1694	1694	1694	1694	302
362	20230919	132300	143646801	1693	1693	1693	1693	722
363	20230919	132200	142424455	1693	1693	1693	1693	50
364	20230919	132100	142339805	1693	1693	1693	1693	1000
365	20230919	132000	140646805	1693	1693	1693	1693	0
366	20230919	131900	140646805	1693	1693	1693	1693	0
367	20230919	131800	140646805	1693	1689	1693	1689	176
368	20230919	131700	140349529	1694	1695	1695	1694	212
369	20230919	131600	139990300	1695	1695	1695	1695	0
370	20230919	131500	139990300	1695	1695	1695	1695	3
371	20230919	131400	139985215	1690	1690	1690	1690	503
372	20230919	131300	139135145	1695	1695	1695	1695	0
373	20230919	131200	139135145	1695	1695	1695	1695	0
374	20230919	131100	139135145	1695	1695	1695	1695	0
375	20230919	131000	139135145	1695	1695	1695	1695	0
376	20230919	130900	139135145	1695	1695	1695	1695	0
377	20230919	130800	139135145	1695	1690	1695	1690	61
378	20230919	130700	139032045	1695	1695	1695	1695	0
379	20230919	130600	139032045	1695	1695	1695	1695	0
380	20230919	130500	139032045	1695	1695	1695	1695	0
381	20230919	130400	139032045	1695	1695	1695	1695	0
382	20230919	130300	139032045	1695	1695	1695	1695	0
383	20230919	130200	139032045	1695	1695	1695	1695	0
384	20230919	130100	139032045	1695	1695	1695	1695	0
385	20230919	130000	139032045	1695	1689	1695	1689	109
386	20230919	125900	138847932	1689	1689	1689	1689	80
387	20230919	125800	138712812	1689	1689	1689	1689	0
388	20230919	125700	138712812	1689	1689	1689	1689	0
389	20230919	125600	138712812	1689	1689	1689	1689	0
390	20230919	125500	138712812	1689	1688	1689	1688	40
391	20230919	125400	138645282	1688	1688	1688	1688	0
392	20230919	125300	138645282	1688	1688	1688	1688	1
393	20230919	125200	138643594	1689	1689	1689	1689	0
394	20230919	125100	138643594	1689	1689	1689	1689	10
395	20230919	125000	138626704	1689	1689	1689	1689	22
396	20230919	124900	138589546	1689	1695	1695	1689	51
397	20230919	124800	138503401	1695	1695	1695	1695	8
398	20230919	124700	138489841	1689	1689	1689	1689	1
399	20230919	124600	138488152	1690	1690	1690	1690	65
400	20230919	124500	138378302	1690	1690	1690	1690	35
401	20230919	124400	138319152	1692	1692	1692	1690	314
402	20230919	124300	137787901	1699	1699	1699	1699	0
403	20230919	124200	137787901	1699	1699	1699	1699	2
404	20230919	124100	137784503	1698	1698	1698	1698	0
405	20230919	124000	137784503	1698	1698	1698	1698	0
406	20230919	123900	137784503	1698	1698	1698	1698	13
407	20230919	123800	137762429	1693	1693	1693	1693	3
408	20230919	123700	137757350	1699	1699	1699	1699	0
409	20230919	123600	137757350	1699	1699	1699	1699	0
410	20230919	123500	137757350	1699	1699	1699	1699	0
411	20230919	123400	137757350	1699	1699	1699	1699	0
412	20230919	123300	137757350	1699	1699	1699	1699	0
413	20230919	123200	137757350	1699	1699	1699	1699	1
414	20230919	123100	137755651	1699	1699	1699	1699	0
415	20230919	123000	137755651	1699	1699	1699	1699	0
416	20230919	122900	137755651	1699	1699	1699	1699	0
417	20230919	122800	137755651	1699	1694	1699	1694	1783
418	20230919	122700	134735234	1694	1694	1694	1694	0
419	20230919	122600	134735234	1694	1694	1694	1694	3
420	20230919	122500	134730152	1694	1694	1694	1694	10
421	20230919	122400	134713212	1694	1694	1694	1694	0
422	20230919	122300	134713212	1694	1693	1694	1693	5100
423	20230919	122200	126076824	1693	1693	1693	1693	0
424	20230919	122100	126076824	1693	1692	1693	1692	3
425	20230919	122000	126071746	1692	1693	1693	1692	32
426	20230919	121900	126017572	1693	1693	1693	1693	2
427	20230919	121800	126014186	1693	1693	1693	1693	5
428	20230919	121700	126005721	1693	1693	1693	1693	2
429	20230919	121600	126002335	1692	1693	1693	1692	24
430	20230919	121500	125961706	1692	1692	1692	1692	20
431	20230919	121400	125927866	1693	1693	1693	1693	0
432	20230919	121300	125927866	1693	1693	1693	1693	0
433	20230919	121200	125927866	1693	1693	1693	1693	1
434	20230919	121100	125926173	1693	1692	1693	1692	2
435	20230919	121000	125922788	1693	1693	1693	1693	0
436	20230919	120900	125922788	1693	1693	1693	1693	0
437	20230919	120800	125922788	1693	1693	1693	1693	5
438	20230919	120700	125914323	1693	1693	1693	1693	10
439	20230919	120600	125897393	1693	1693	1693	1693	0
440	20230919	120500	125897393	1693	1693	1693	1693	0
441	20230919	120400	125897393	1693	1693	1693	1693	0
442	20230919	120300	125897393	1693	1693	1693	1693	1
443	20230919	120200	125895700	1685	1685	1685	1685	0
444	20230919	120100	125895700	1685	1685	1685	1685	0
445	20230919	120000	125895700	1685	1685	1685	1685	0
446	20230919	115900	125895700	1685	1685	1685	1685	0
447	20230919	115800	125895700	1685	1685	1685	1685	100
448	20230919	115700	125727200	1685	1685	1685	1685	0
449	20230919	115600	125727200	1685	1687	1694	1685	2761
450	20230919	115500	121071328	1694	1694	1694	1694	5
451	20230919	115400	121062858	1694	1692	1694	1687	9839
452	20230919	115300	104433985	1694	1694	1694	1694	0
453	20230919	115200	104433985	1694	1699	1699	1692	248
454	20230919	115100	104014132	1694	1694	1694	1694	488
455	20230919	115000	103187460	1699	1694	1699	1694	23
456	20230919	114900	103148493	1699	1699	1699	1699	2
457	20230919	114800	103145095	1694	1699	1699	1694	564
458	20230919	114700	102189084	1699	1699	1699	1699	50
459	20230919	114600	102104134	1699	1699	1699	1699	100
460	20230919	114500	101934234	1699	1699	1699	1699	0
461	20230919	114400	101934234	1699	1699	1699	1699	0
462	20230919	114300	101934234	1699	1699	1699	1699	0
463	20230919	114200	101934234	1699	1699	1699	1699	0
464	20230919	114100	101934234	1699	1699	1699	1699	0
465	20230919	114000	101934234	1699	1699	1699	1699	1
466	20230919	113900	101932535	1699	1699	1699	1699	0
467	20230919	113800	101932535	1699	1695	1699	1695	732
468	20230919	113700	100691595	1700	1700	1700	1700	0
469	20230919	113600	100691595	1700	1700	1700	1700	0
470	20230919	113500	100691595	1700	1700	1700	1700	0
471	20230919	113400	100691595	1700	1700	1700	1700	0
472	20230919	113300	100691595	1700	1700	1700	1700	0
473	20230919	113200	100691595	1700	1700	1700	1700	1
474	20230919	113100	100689895	1700	1700	1700	1700	2
475	20230919	113000	100686495	1700	1695	1700	1695	102
476	20230919	112900	100513595	1700	1700	1700	1700	101
477	20230919	112800	100341895	1698	1698	1698	1698	405
478	20230919	112700	99654205	1700	1700	1700	1700	0
479	20230919	112600	99654205	1700	1700	1700	1700	300
480	20230919	112500	99144205	1700	1700	1700	1700	200
481	20230919	112400	98804205	1700	1700	1700	1700	500
482	20230919	112300	97954205	1700	1700	1700	1700	0
483	20230919	112200	97954205	1700	1700	1700	1700	0
484	20230919	112100	97954205	1700	1700	1700	1700	0
485	20230919	112000	97954205	1700	1700	1700	1700	0
486	20230919	111900	97954205	1700	1700	1700	1700	0
487	20230919	111800	97954205	1700	1700	1700	1700	0
488	20230919	111700	97954205	1700	1700	1700	1700	0
489	20230919	111600	97954205	1700	1700	1700	1700	200
490	20230919	111500	97614205	1700	1700	1700	1700	100
491	20230919	111400	97444205	1700	1698	1700	1698	532
492	20230919	111300	96539869	1698	1698	1698	1698	0
493	20230919	111200	96539869	1698	1698	1698	1698	20
494	20230919	111100	96505909	1698	1698	1698	1698	2
495	20230919	111000	96502513	1695	1695	1695	1695	0
496	20230919	110900	96502513	1695	1695	1695	1695	0
497	20230919	110800	96502513	1695	1695	1695	1695	0
498	20230919	110700	96502513	1695	1695	1695	1695	0
499	20230919	110600	96502513	1695	1695	1695	1695	0
500	20230919	110500	96502513	1695	1696	1696	1695	520
501	20230919	110400	95620990	1698	1698	1698	1696	235
502	20230919	110300	95222277	1697	1697	1697	1697	35
503	20230919	110200	95162882	1697	1697	1697	1697	0
504	20230919	110100	95162882	1697	1697	1697	1697	0
505	20230919	110000	95162882	1697	1697	1697	1697	0
506	20230919	105900	95162882	1697	1697	1697	1697	22
507	20230919	105800	95125548	1697	1697	1697	1697	0
508	20230919	105700	95125548	1697	1697	1697	1697	0
509	20230919	105600	95125548	1697	1697	1697	1697	14
510	20230919	105500	95101790	1698	1698	1698	1698	2
511	20230919	105400	95098394	1698	1698	1698	1698	0
512	20230919	105300	95098394	1698	1698	1698	1698	20
513	20230919	105200	95064434	1698	1698	1698	1698	51
514	20230919	105100	94977836	1700	1700	1700	1700	10
515	20230919	105000	94960836	1700	1700	1700	1700	0
516	20230919	104900	94960836	1700	1700	1700	1700	1
517	20230919	104800	94959136	1700	1700	1700	1700	0
518	20230919	104700	94959136	1700	1700	1700	1700	1
519	20230919	104600	94957436	1697	1697	1697	1697	155
520	20230919	104500	94694401	1697	1697	1697	1697	0
521	20230919	104400	94694401	1697	1697	1697	1697	2
522	20230919	104300	94691007	1694	1695	1695	1694	800
523	20230919	104200	93335757	1697	1697	1697	1697	2
524	20230919	104100	93332363	1694	1696	1696	1694	2901
525	20230919	104000	88413098	1697	1697	1697	1697	5
526	20230919	103900	88404613	1697	1697	1697	1697	0
527	20230919	103800	88404613	1697	1697	1697	1697	43
528	20230919	103700	88331642	1697	1697	1697	1697	0
529	20230919	103600	88331642	1697	1696	1700	1696	646
530	20230919	103500	87235955	1697	1697	1697	1697	116
531	20230919	103400	87039103	1697	1699	1699	1697	93
532	20230919	103300	86881124	1700	1700	1700	1699	350
533	20230919	103200	86286324	1700	1700	1700	1700	3
534	20230919	103100	86281224	1699	1699	1699	1699	32
535	20230919	103000	86226856	1699	1699	1699	1699	31
536	20230919	102900	86174187	1696	1696	1696	1696	0
537	20230919	102800	86174187	1696	1700	1700	1696	2451
538	20230919	102700	82016884	1703	1703	1703	1703	255
539	20230919	102600	81582619	1700	1700	1700	1700	55
540	20230919	102500	81489119	1703	1703	1703	1703	10
541	20230919	102400	81472089	1703	1703	1703	1703	2
542	20230919	102300	81468683	1703	1703	1703	1703	0
543	20230919	102200	81468683	1703	1703	1703	1703	2
544	20230919	102100	81465277	1696	1697	1703	1696	2512
545	20230919	102000	77204788	1703	1703	1703	1703	4
546	20230919	101900	77197976	1696	1697	1697	1696	494
547	20230919	101800	76359957	1703	1703	1703	1703	0
548	20230919	101700	76359957	1703	1704	1705	1697	513
549	20230919	101600	75489375	1697	1698	1698	1697	507
550	20230919	101500	74628981	1698	1699	1699	1697	793
551	20230919	101400	73282725	1698	1704	1704	1698	1502
552	20230919	101300	70731222	1700	1704	1704	1700	382
553	20230919	101200	70081459	1704	1705	1705	1704	110
554	20230919	101100	69893969	1707	1707	1707	1707	0
555	20230919	101000	69893969	1707	1707	1707	1707	0
556	20230919	100900	69893969	1707	1707	1707	1707	0
557	20230919	100800	69893969	1707	1707	1707	1707	69
558	20230919	100700	69776186	1707	1708	1708	1707	75
559	20230919	100600	69648101	1707	1707	1707	1707	3
560	20230919	100500	69642980	1708	1708	1708	1708	10
561	20230919	100400	69625900	1708	1706	1710	1704	89
562	20230919	100300	69474105	1710	1710	1710	1710	11
563	20230919	100200	69455295	1710	1710	1710	1710	120
564	20230919	100100	69250095	1710	1710	1710	1710	0
565	20230919	100000	69250095	1710	1710	1710	1710	0
566	20230919	095900	69250095	1710	1700	1710	1700	1017
567	20230919	095800	67521135	1700	1695	1700	1695	224
568	20230919	095700	67141450	1695	1698	1698	1695	2997
569	20230919	095600	62056400	1698	1700	1700	1695	3247
570	20230919	095500	56544528	1700	1710	1710	1700	3791
571	20230919	095400	50099678	1710	1707	1710	1700	2018
572	20230919	095300	46667281	1707	1710	1710	1707	243
573	20230919	095200	46252424	1710	1713	1713	1710	724
574	20230919	095100	45013519	1713	1715	1715	1713	1076
575	20230919	095000	43169832	1715	1715	1715	1715	0
576	20230919	094900	43169832	1715	1715	1715	1715	130
577	20230919	094800	42946882	1715	1717	1717	1715	1141
578	20230919	094700	40989977	1717	1717	1717	1717	0
579	20230919	094600	40989977	1717	1717	1717	1717	0
580	20230919	094500	40989977	1717	1719	1720	1717	732
581	20230919	094400	39732456	1718	1719	1719	1718	949
582	20230919	094300	38102029	1720	1720	1720	1720	1150
583	20230919	094200	36124029	1720	1720	1720	1720	1000
584	20230919	094100	34404029	1720	1727	1727	1720	1005
585	20230919	094000	32675394	1720	1721	1721	1720	74
586	20230919	093900	32548090	1728	1728	1728	1728	0
587	20230919	093800	32548090	1728	1728	1728	1728	0
588	20230919	093700	32548090	1728	1728	1729	1715	6632
589	20230919	093600	21156503	1728	1728	1728	1728	154
590	20230919	093500	20890391	1730	1722	1730	1722	3
591	20230919	093400	20885209	1721	1722	1722	1721	816
592	20230919	093300	19480155	1730	1722	1730	1722	160
593	20230919	093200	19204603	1722	1725	1725	1722	2245
594	20230919	093100	15334532	1731	1731	1731	1731	0
595	20230919	093000	15334532	1731	1731	1731	1731	0
596	20230919	092900	15334532	1731	1731	1731	1731	0
597	20230919	092800	15334532	1731	1731	1731	1731	0
598	20230919	092700	15334532	1731	1730	1731	1730	5
599	20230919	092600	15325879	1725	1725	1725	1725	505
600	20230919	092500	14454754	1730	1726	1730	1723	143
601	20230919	092400	14208160	1733	1733	1733	1733	0
602	20230919	092300	14208160	1733	1733	1733	1733	0
603	20230919	092200	14208160	1733	1733	1733	1733	0
604	20230919	092100	14208160	1733	1733	1733	1733	0
605	20230919	092000	14208160	1733	1733	1733	1733	0
606	20230919	091900	14208160	1733	1733	1733	1733	405
607	20230919	091800	13506295	1725	1725	1725	1725	829
608	20230919	091700	12076270	1725	1734	1735	1725	338
609	20230919	091600	11493160	1725	1728	1728	1725	1130
610	20230919	091500	9542247	1727	1730	1730	1727	1954
611	20230919	091400	6162382	1730	1730	1736	1730	30
612	20230919	091300	6110453	1736	1736	1736	1736	2
613	20230919	091200	6106981	1736	1735	1736	1735	20
614	20230919	091100	6072262	1736	1736	1736	1736	0
615	20230919	091000	6072262	1736	1736	1736	1736	10
616	20230919	090900	6054902	1736	1736	1736	1736	25
617	20230919	090800	6011502	1737	1737	1737	1737	0
618	20230919	090700	6011502	1737	1738	1738	1737	20
619	20230919	090600	5976752	1740	1739	1740	1739	30
620	20230919	090500	5924554	1740	1739	1740	1739	104
621	20230919	090400	5743596	1740	1740	1740	1740	0
622	20230919	090300	5743596	1740	1740	1740	1740	120
623	20230919	090200	5534796	1740	1740	1740	1740	2
624	20230919	090100	5531316	1740	1727	1740	1727	1118
625	20230919	090000	3600288	1727	1727	1727	1726	2084