KissMeData/258790/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	202200	165686294	1560	1560	1560	1560	768
3	20230919	202100	165686294	1560	1560	1560	1560	0
4	20230919	202000	165686294	1560	1560	1560	1560	0
5	20230919	201900	165686294	1560	1560	1560	1560	0
6	20230919	201800	165686294	1560	1560	1560	1560	0
7	20230919	201700	165686294	1560	1560	1560	1560	0
8	20230919	201600	165686294	1560	1560	1560	1560	0
9	20230919	201500	165686294	1560	1560	1560	1560	0
10	20230919	201400	165686294	1560	1560	1560	1560	0
11	20230919	201300	165686294	1560	1560	1560	1560	0
12	20230919	201200	165686294	1560	1560	1560	1560	0
13	20230919	201100	165686294	1560	1560	1560	1560	0
14	20230919	201000	165686294	1560	1560	1560	1560	0
15	20230919	200900	165686294	1560	1560	1560	1560	0
16	20230919	200800	165686294	1560	1560	1560	1560	0
17	20230919	200700	165686294	1560	1560	1560	1560	0
18	20230919	200600	165686294	1560	1560	1560	1560	0
19	20230919	200500	165686294	1560	1560	1560	1560	0
20	20230919	200400	165686294	1560	1560	1560	1560	0
21	20230919	200300	165686294	1560	1560	1560	1560	0
22	20230919	200200	165686294	1560	1560	1560	1560	0
23	20230919	200100	165686294	1560	1560	1560	1560	0
24	20230919	200000	165686294	1560	1560	1560	1560	0
25	20230919	195900	165686294	1560	1560	1560	1560	0
26	20230919	195800	165686294	1560	1560	1560	1560	0
27	20230919	195700	165686294	1560	1560	1560	1560	0
28	20230919	195600	165686294	1560	1560	1560	1560	0
29	20230919	195500	165686294	1560	1560	1560	1560	0
30	20230919	195400	165686294	1560	1560	1560	1560	0
31	20230919	195300	165686294	1560	1560	1560	1560	0
32	20230919	195200	165686294	1560	1560	1560	1560	768
33	20230919	195100	165686294	1560	1560	1560	1560	0
34	20230919	195000	165686294	1560	1560	1560	1560	0
35	20230919	194900	165686294	1560	1560	1560	1560	0
36	20230919	194800	165686294	1560	1560	1560	1560	0
37	20230919	194700	165686294	1560	1560	1560	1560	0
38	20230919	194600	165686294	1560	1560	1560	1560	0
39	20230919	194500	165686294	1560	1560	1560	1560	0
40	20230919	194400	165686294	1560	1560	1560	1560	0
41	20230919	194300	165686294	1560	1560	1560	1560	0
42	20230919	194200	165686294	1560	1560	1560	1560	0
43	20230919	194100	165686294	1560	1560	1560	1560	0
44	20230919	194000	165686294	1560	1560	1560	1560	0
45	20230919	193900	165686294	1560	1560	1560	1560	0
46	20230919	193800	165686294	1560	1560	1560	1560	0
47	20230919	193700	165686294	1560	1560	1560	1560	0
48	20230919	193600	165686294	1560	1560	1560	1560	0
49	20230919	193500	165686294	1560	1560	1560	1560	0
50	20230919	193400	165686294	1560	1560	1560	1560	0
51	20230919	193300	165686294	1560	1560	1560	1560	0
52	20230919	193200	165686294	1560	1560	1560	1560	0
53	20230919	193100	165686294	1560	1560	1560	1560	0
54	20230919	193000	165686294	1560	1560	1560	1560	0
55	20230919	192900	165686294	1560	1560	1560	1560	0
56	20230919	192800	165686294	1560	1560	1560	1560	0
57	20230919	192700	165686294	1560	1560	1560	1560	0
58	20230919	192600	165686294	1560	1560	1560	1560	0
59	20230919	192500	165686294	1560	1560	1560	1560	0
60	20230919	192400	165686294	1560	1560	1560	1560	0
61	20230919	192300	165686294	1560	1560	1560	1560	0
62	20230919	192200	165686294	1560	1560	1560	1560	768
63	20230919	192100	165686294	1560	1560	1560	1560	0
64	20230919	192000	165686294	1560	1560	1560	1560	0
65	20230919	191900	165686294	1560	1560	1560	1560	0
66	20230919	191800	165686294	1560	1560	1560	1560	0
67	20230919	191700	165686294	1560	1560	1560	1560	0
68	20230919	191600	165686294	1560	1560	1560	1560	0
69	20230919	191500	165686294	1560	1560	1560	1560	0
70	20230919	191400	165686294	1560	1560	1560	1560	0
71	20230919	191300	165686294	1560	1560	1560	1560	0
72	20230919	191200	165686294	1560	1560	1560	1560	0
73	20230919	191100	165686294	1560	1560	1560	1560	0
74	20230919	191000	165686294	1560	1560	1560	1560	0
75	20230919	190900	165686294	1560	1560	1560	1560	0
76	20230919	190800	165686294	1560	1560	1560	1560	0
77	20230919	190700	165686294	1560	1560	1560	1560	0
78	20230919	190600	165686294	1560	1560	1560	1560	0
79	20230919	190500	165686294	1560	1560	1560	1560	0
80	20230919	190400	165686294	1560	1560	1560	1560	0
81	20230919	190300	165686294	1560	1560	1560	1560	0
82	20230919	190200	165686294	1560	1560	1560	1560	0
83	20230919	190100	165686294	1560	1560	1560	1560	0
84	20230919	190000	165686294	1560	1560	1560	1560	0
85	20230919	185900	165686294	1560	1560	1560	1560	0
86	20230919	185800	165686294	1560	1560	1560	1560	0
87	20230919	185700	165686294	1560	1560	1560	1560	0
88	20230919	185600	165686294	1560	1560	1560	1560	0
89	20230919	185500	165686294	1560	1560	1560	1560	0
90	20230919	185400	165686294	1560	1560	1560	1560	0
91	20230919	185300	165686294	1560	1560	1560	1560	0
92	20230919	185200	165686294	1560	1560	1560	1560	768
93	20230919	185100	165686294	1560	1560	1560	1560	0
94	20230919	185000	165686294	1560	1560	1560	1560	0
95	20230919	184900	165686294	1560	1560	1560	1560	0
96	20230919	184800	165686294	1560	1560	1560	1560	0
97	20230919	184700	165686294	1560	1560	1560	1560	0
98	20230919	184600	165686294	1560	1560	1560	1560	0
99	20230919	184500	165686294	1560	1560	1560	1560	0
100	20230919	184400	165686294	1560	1560	1560	1560	0
101	20230919	184300	165686294	1560	1560	1560	1560	0
102	20230919	184200	165686294	1560	1560	1560	1560	0
103	20230919	184100	165686294	1560	1560	1560	1560	0
104	20230919	184000	165686294	1560	1560	1560	1560	0
105	20230919	183900	165686294	1560	1560	1560	1560	0
106	20230919	183800	165686294	1560	1560	1560	1560	0
107	20230919	183700	165686294	1560	1560	1560	1560	0
108	20230919	183600	165686294	1560	1560	1560	1560	0
109	20230919	183500	165686294	1560	1560	1560	1560	0
110	20230919	183400	165686294	1560	1560	1560	1560	0
111	20230919	183300	165686294	1560	1560	1560	1560	0
112	20230919	183200	165686294	1560	1560	1560	1560	0
113	20230919	183100	165686294	1560	1560	1560	1560	0
114	20230919	183000	165686294	1560	1560	1560	1560	0
115	20230919	182900	165686294	1560	1560	1560	1560	0
116	20230919	182800	165686294	1560	1560	1560	1560	0
117	20230919	182700	165686294	1560	1560	1560	1560	0
118	20230919	182600	165686294	1560	1560	1560	1560	0
119	20230919	182500	165686294	1560	1560	1560	1560	0
120	20230919	182400	165686294	1560	1560	1560	1560	0
121	20230919	182300	165686294	1560	1560	1560	1560	0
122	20230919	182200	165686294	1560	1560	1560	1560	768
123	20230919	182100	165686294	1560	1560	1560	1560	0
124	20230919	182000	165686294	1560	1560	1560	1560	0
125	20230919	181900	165686294	1560	1560	1560	1560	0
126	20230919	181800	165686294	1560	1560	1560	1560	0
127	20230919	181700	165686294	1560	1560	1560	1560	0
128	20230919	181600	165686294	1560	1560	1560	1560	0
129	20230919	181500	165686294	1560	1560	1560	1560	0
130	20230919	181400	165686294	1560	1560	1560	1560	0
131	20230919	181300	165686294	1560	1560	1560	1560	0
132	20230919	181200	165686294	1560	1560	1560	1560	0
133	20230919	181100	165686294	1560	1560	1560	1560	0
134	20230919	181000	165686294	1560	1560	1560	1560	0
135	20230919	180900	165686294	1560	1560	1560	1560	0
136	20230919	180800	165686294	1560	1560	1560	1560	0
137	20230919	180700	165686294	1560	1560	1560	1560	0
138	20230919	180600	165686294	1560	1560	1560	1560	0
139	20230919	180500	165686294	1560	1560	1560	1560	0
140	20230919	180400	165686294	1560	1560	1560	1560	0
141	20230919	180300	165686294	1560	1560	1560	1560	0
142	20230919	180200	165686294	1560	1560	1560	1560	0
143	20230919	180100	165686294	1560	1560	1560	1560	0
144	20230919	180000	165686294	1560	1560	1560	1560	0
145	20230919	175900	165686294	1560	1560	1560	1560	0
146	20230919	175800	165686294	1560	1560	1560	1560	0
147	20230919	175700	165686294	1560	1560	1560	1560	0
148	20230919	175600	165686294	1560	1560	1560	1560	0
149	20230919	175500	165686294	1560	1560	1560	1560	0
150	20230919	175400	165686294	1560	1560	1560	1560	0
151	20230919	175300	165686294	1560	1560	1560	1560	0
152	20230919	175200	165686294	1560	1560	1560	1560	768
153	20230919	175100	165686294	1560	1560	1560	1560	0
154	20230919	175000	165686294	1560	1560	1560	1560	0
155	20230919	174900	165686294	1560	1560	1560	1560	0
156	20230919	174800	165686294	1560	1560	1560	1560	0
157	20230919	174700	165686294	1560	1560	1560	1560	0
158	20230919	174600	165686294	1560	1560	1560	1560	0
159	20230919	174500	165686294	1560	1560	1560	1560	0
160	20230919	174400	165686294	1560	1560	1560	1560	0
161	20230919	174300	165686294	1560	1560	1560	1560	0
162	20230919	174200	165686294	1560	1560	1560	1560	0
163	20230919	174100	165686294	1560	1560	1560	1560	0
164	20230919	174000	165686294	1560	1560	1560	1560	0
165	20230919	173900	165686294	1560	1560	1560	1560	0
166	20230919	173800	165686294	1560	1560	1560	1560	0
167	20230919	173700	165686294	1560	1560	1560	1560	0
168	20230919	173600	165686294	1560	1560	1560	1560	0
169	20230919	173500	165686294	1560	1560	1560	1560	0
170	20230919	173400	165686294	1560	1560	1560	1560	0
171	20230919	173300	165686294	1560	1560	1560	1560	0
172	20230919	173200	165686294	1560	1560	1560	1560	0
173	20230919	173100	165686294	1560	1560	1560	1560	0
174	20230919	173000	165686294	1560	1560	1560	1560	0
175	20230919	172900	165686294	1560	1560	1560	1560	0
176	20230919	172800	165686294	1560	1560	1560	1560	0
177	20230919	172700	165686294	1560	1560	1560	1560	0
178	20230919	172600	165686294	1560	1560	1560	1560	0
179	20230919	172500	165686294	1560	1560	1560	1560	0
180	20230919	172400	165686294	1560	1560	1560	1560	0
181	20230919	172300	165686294	1560	1560	1560	1560	0
182	20230919	172200	165686294	1560	1560	1560	1560	768
183	20230919	172100	165686294	1560	1560	1560	1560	0
184	20230919	172000	165686294	1560	1560	1560	1560	0
185	20230919	171900	165686294	1560	1560	1560	1560	0
186	20230919	171800	165686294	1560	1560	1560	1560	0
187	20230919	171700	165686294	1560	1560	1560	1560	0
188	20230919	171600	165686294	1560	1560	1560	1560	0
189	20230919	171500	165686294	1560	1560	1560	1560	0
190	20230919	171400	165686294	1560	1560	1560	1560	0
191	20230919	171300	165686294	1560	1560	1560	1560	0
192	20230919	171200	165686294	1560	1560	1560	1560	0
193	20230919	171100	165686294	1560	1560	1560	1560	0
194	20230919	171000	165686294	1560	1560	1560	1560	0
195	20230919	170900	165686294	1560	1560	1560	1560	0
196	20230919	170800	165686294	1560	1560	1560	1560	0
197	20230919	170700	165686294	1560	1560	1560	1560	0
198	20230919	170600	165686294	1560	1560	1560	1560	0
199	20230919	170500	165686294	1560	1560	1560	1560	0
200	20230919	170400	165686294	1560	1560	1560	1560	0
201	20230919	170300	165686294	1560	1560	1560	1560	0
202	20230919	170200	165686294	1560	1560	1560	1560	0
203	20230919	170100	165686294	1560	1560	1560	1560	0
204	20230919	170000	165686294	1560	1560	1560	1560	0
205	20230919	165900	165686294	1560	1560	1560	1560	0
206	20230919	165800	165686294	1560	1560	1560	1560	0
207	20230919	165700	165686294	1560	1560	1560	1560	0
208	20230919	165600	165686294	1560	1560	1560	1560	0
209	20230919	165500	165686294	1560	1560	1560	1560	0
210	20230919	165400	165686294	1560	1560	1560	1560	0
211	20230919	165300	165686294	1560	1560	1560	1560	0
212	20230919	165200	165686294	1560	1560	1560	1560	768
213	20230919	165100	165686294	1560	1560	1560	1560	0
214	20230919	165000	165686294	1560	1560	1560	1560	0
215	20230919	164900	165686294	1560	1560	1560	1560	0
216	20230919	164800	165686294	1560	1560	1560	1560	0
217	20230919	164700	165686294	1560	1560	1560	1560	0
218	20230919	164600	165686294	1560	1560	1560	1560	0
219	20230919	164500	165686294	1560	1560	1560	1560	0
220	20230919	164400	165686294	1560	1560	1560	1560	0
221	20230919	164300	165686294	1560	1560	1560	1560	0
222	20230919	164200	165686294	1560	1560	1560	1560	0
223	20230919	164100	165686294	1560	1560	1560	1560	0
224	20230919	164000	165686294	1560	1560	1560	1560	0
225	20230919	163900	165686294	1560	1560	1560	1560	0
226	20230919	163800	165686294	1560	1560	1560	1560	0
227	20230919	163700	165686294	1560	1560	1560	1560	0
228	20230919	163600	165686294	1560	1560	1560	1560	0
229	20230919	163500	165686294	1560	1560	1560	1560	0
230	20230919	163400	165686294	1560	1560	1560	1560	0
231	20230919	163300	165686294	1560	1560	1560	1560	0
232	20230919	163200	165686294	1560	1560	1560	1560	0
233	20230919	163100	165686294	1560	1560	1560	1560	0
234	20230919	163000	165686294	1560	1560	1560	1560	0
235	20230919	162900	165686294	1560	1560	1560	1560	0
236	20230919	162800	165686294	1560	1560	1560	1560	0
237	20230919	162700	165686294	1560	1560	1560	1560	0
238	20230919	162600	165686294	1560	1560	1560	1560	0
239	20230919	162500	165686294	1560	1560	1560	1560	0
240	20230919	162400	165686294	1560	1560	1560	1560	0
241	20230919	162300	165686294	1560	1560	1560	1560	0
242	20230919	162200	165686294	1560	1560	1560	1560	768
243	20230919	162100	165686294	1560	1560	1560	1560	0
244	20230919	162000	165686294	1560	1560	1560	1560	0
245	20230919	161900	165686294	1560	1560	1560	1560	0
246	20230919	161800	165686294	1560	1560	1560	1560	0
247	20230919	161700	165686294	1560	1560	1560	1560	0
248	20230919	161600	165686294	1560	1560	1560	1560	0
249	20230919	161500	165686294	1560	1560	1560	1560	0
250	20230919	161400	165686294	1560	1560	1560	1560	0
251	20230919	161300	165686294	1560	1560	1560	1560	0
252	20230919	161200	165686294	1560	1560	1560	1560	0
253	20230919	161100	165686294	1560	1560	1560	1560	0
254	20230919	161000	165686294	1560	1560	1560	1560	0
255	20230919	160900	165686294	1560	1560	1560	1560	0
256	20230919	160800	165686294	1560	1560	1560	1560	0
257	20230919	160700	165686294	1560	1560	1560	1560	0
258	20230919	160600	165686294	1560	1560	1560	1560	0
259	20230919	160500	165686294	1560	1560	1560	1560	0
260	20230919	160400	165686294	1560	1560	1560	1560	0
261	20230919	160300	165686294	1560	1560	1560	1560	0
262	20230919	160200	165686294	1560	1560	1560	1560	0
263	20230919	160100	165686294	1560	1560	1560	1560	0
264	20230919	160000	165686294	1560	1560	1560	1560	0
265	20230919	155900	165686294	1560	1560	1560	1560	0
266	20230919	155800	165686294	1560	1560	1560	1560	0
267	20230919	155700	165686294	1560	1560	1560	1560	0
268	20230919	155600	165686294	1560	1560	1560	1560	0
269	20230919	155500	165686294	1560	1560	1560	1560	0
270	20230919	155400	165686294	1560	1560	1560	1560	0
271	20230919	155300	165686294	1560	1560	1560	1560	0
272	20230919	155200	165686294	1560	1560	1560	1560	768
273	20230919	155100	165686294	1560	1560	1560	1560	0
274	20230919	155000	165686294	1560	1560	1560	1560	0
275	20230919	154900	165686294	1560	1560	1560	1560	0
276	20230919	154800	165686294	1560	1560	1560	1560	0
277	20230919	154700	165686294	1560	1560	1560	1560	0
278	20230919	154600	165686294	1560	1560	1560	1560	0
279	20230919	154500	165686294	1560	1560	1560	1560	0
280	20230919	154400	165686294	1560	1560	1560	1560	0
281	20230919	154300	165686294	1560	1560	1560	1560	0
282	20230919	154200	165686294	1560	1560	1560	1560	0
283	20230919	154100	165686294	1560	1560	1560	1560	0
284	20230919	154000	165686294	1560	1560	1560	1560	0
285	20230919	153900	165686294	1560	1560	1560	1560	0
286	20230919	153800	165686294	1560	1560	1560	1560	0
287	20230919	153700	165686294	1560	1560	1560	1560	0
288	20230919	153600	165686294	1560	1560	1560	1560	0
289	20230919	153500	165686294	1560	1560	1560	1560	0
290	20230919	153400	165686294	1560	1560	1560	1560	0
291	20230919	153300	165686294	1560	1560	1560	1560	0
292	20230919	153200	165686294	1560	1560	1560	1560	0
293	20230919	153100	165686294	1560	1560	1560	1560	0
294	20230919	153000	165686294	1560	1560	1560	1560	768
295	20230919	152900	164488214	1578	1578	1578	1578	0
296	20230919	152800	164488214	1578	1578	1578	1578	0
297	20230919	152700	164488214	1578	1578	1578	1578	0
298	20230919	152600	164488214	1578	1578	1578	1578	0
299	20230919	152500	164488214	1578	1578	1578	1578	0
300	20230919	152400	164488214	1578	1578	1578	1578	0
301	20230919	152300	164488214	1578	1578	1578	1578	0
302	20230919	152200	164488214	1578	1578	1578	1578	0
303	20230919	152100	164488214	1578	1578	1578	1578	0
304	20230919	152000	164488214	1578	1578	1578	1578	0
305	20230919	151900	164488214	1578	1578	1578	1578	5
306	20230919	151800	164480324	1579	1579	1579	1579	0
307	20230919	151700	164480324	1579	1579	1580	1578	371
308	20230919	151600	163894259	1580	1580	1580	1580	0
309	20230919	151500	163894259	1580	1579	1580	1579	202
310	20230919	151400	163575183	1579	1579	1579	1579	1
311	20230919	151300	163573604	1580	1580	1580	1580	0
312	20230919	151200	163573604	1580	1580	1580	1580	0
313	20230919	151100	163573604	1580	1580	1580	1580	0
314	20230919	151000	163573604	1580	1580	1580	1580	0
315	20230919	150900	163573604	1580	1578	1580	1577	89
316	20230919	150800	163433070	1580	1580	1580	1580	0
317	20230919	150700	163433070	1580	1580	1580	1580	0
318	20230919	150600	163433070	1580	1579	1580	1579	48
319	20230919	150500	163357277	1580	1580	1580	1580	0
320	20230919	150400	163357277	1580	1580	1580	1580	0
321	20230919	150300	163357277	1580	1580	1580	1580	0
322	20230919	150200	163357277	1580	1575	1580	1575	32
323	20230919	150100	163306769	1575	1575	1575	1575	1
324	20230919	150000	163305194	1570	1570	1570	1570	0
325	20230919	145900	163305194	1570	1578	1578	1570	105
326	20230919	145800	163140328	1570	1570	1570	1570	0
327	20230919	145700	163140328	1570	1570	1570	1570	0
328	20230919	145600	163140328	1570	1570	1570	1570	0
329	20230919	145500	163140328	1570	1570	1570	1570	2
330	20230919	145400	163137188	1570	1570	1570	1570	5
331	20230919	145300	163129338	1570	1571	1571	1570	15
332	20230919	145200	163105787	1580	1563	1580	1563	37
333	20230919	145100	163047686	1558	1558	1558	1558	0
334	20230919	145000	163047686	1558	1558	1558	1558	0
335	20230919	144900	163047686	1558	1558	1558	1558	0
336	20230919	144800	163047686	1558	1560	1560	1558	293
337	20230919	144700	162590908	1558	1562	1562	1558	967
338	20230919	144600	161083393	1561	1562	1562	1561	399
339	20230919	144500	160460355	1563	1563	1563	1563	5
340	20230919	144400	160452540	1563	1563	1563	1563	2
341	20230919	144300	160449414	1563	1563	1563	1563	1
342	20230919	144200	160447851	1563	1563	1563	1563	83
343	20230919	144100	160318122	1564	1564	1564	1564	0
344	20230919	144000	160318122	1564	1567	1567	1564	736
345	20230919	143900	159166221	1568	1568	1568	1568	50
346	20230919	143800	159087821	1568	1568	1568	1568	2
347	20230919	143700	159084685	1568	1568	1568	1568	0
348	20230919	143600	159084685	1568	1568	1568	1568	0
349	20230919	143500	159084685	1568	1568	1568	1568	0
350	20230919	143400	159084685	1568	1568	1568	1568	0
351	20230919	143300	159084685	1568	1568	1568	1568	0
352	20230919	143200	159084685	1568	1570	1570	1568	274
353	20230919	143100	158654769	1579	1579	1579	1579	87
354	20230919	143000	158517396	1579	1579	1579	1579	0
355	20230919	142900	158517396	1579	1579	1579	1579	0
356	20230919	142800	158517396	1579	1579	1579	1579	0
357	20230919	142700	158517396	1579	1579	1579	1579	0
358	20230919	142600	158517396	1579	1579	1579	1579	0
359	20230919	142500	158517396	1579	1579	1579	1579	0
360	20230919	142400	158517396	1579	1579	1579	1579	0
361	20230919	142300	158517396	1579	1579	1579	1579	0
362	20230919	142200	158517396	1579	1579	1579	1579	0
363	20230919	142100	158517396	1579	1579	1579	1579	0
364	20230919	142000	158517396	1579	1579	1579	1579	0
365	20230919	141900	158517396	1579	1579	1579	1579	0
366	20230919	141800	158517396	1579	1579	1579	1579	0
367	20230919	141700	158517396	1579	1579	1579	1579	0
368	20230919	141600	158517396	1579	1579	1579	1579	0
369	20230919	141500	158517396	1579	1579	1579	1579	0
370	20230919	141400	158517396	1579	1579	1579	1579	0
371	20230919	141300	158517396	1579	1579	1579	1579	0
372	20230919	141200	158517396	1579	1579	1579	1579	0
373	20230919	141100	158517396	1579	1579	1579	1579	0
374	20230919	141000	158517396	1579	1579	1579	1579	0
375	20230919	140900	158517396	1579	1579	1579	1579	0
376	20230919	140800	158517396	1579	1579	1579	1579	5
377	20230919	140700	158509501	1580	1580	1580	1580	0
378	20230919	140600	158509501	1580	1580	1580	1580	0
379	20230919	140500	158509501	1580	1580	1580	1580	0
380	20230919	140400	158509501	1580	1580	1580	1580	0
381	20230919	140300	158509501	1580	1576	1580	1575	7755
382	20230919	140200	146268143	1569	1570	1570	1569	8000
383	20230919	140100	133714794	1577	1570	1577	1570	54
384	20230919	140000	133629866	1570	1574	1577	1570	161
385	20230919	135900	133376468	1571	1571	1571	1571	0
386	20230919	135800	133376468	1571	1571	1571	1571	6
387	20230919	135700	133367042	1574	1574	1574	1574	0
388	20230919	135600	133367042	1574	1574	1574	1574	0
389	20230919	135500	133367042	1574	1574	1574	1574	0
390	20230919	135400	133367042	1574	1574	1574	1574	0
391	20230919	135300	133367042	1574	1574	1574	1574	0
392	20230919	135200	133367042	1574	1574	1574	1574	0
393	20230919	135100	133367042	1574	1574	1574	1574	1
394	20230919	135000	133365468	1572	1572	1572	1572	1
395	20230919	134900	133363896	1572	1572	1572	1572	1
396	20230919	134800	133362324	1570	1570	1570	1570	0
397	20230919	134700	133362324	1570	1571	1571	1570	750
398	20230919	134600	132184724	1570	1570	1570	1570	0
399	20230919	134500	132184724	1570	1570	1570	1570	9
400	20230919	134400	132170594	1575	1575	1575	1575	0
401	20230919	134300	132170594	1575	1575	1575	1575	100
402	20230919	134200	132013094	1577	1577	1577	1577	0
403	20230919	134100	132013094	1577	1577	1577	1577	0
404	20230919	134000	132013094	1577	1571	1577	1571	75
405	20230919	133900	131895263	1570	1570	1570	1570	0
406	20230919	133800	131895263	1570	1570	1570	1570	0
407	20230919	133700	131895263	1570	1570	1570	1570	14
408	20230919	133600	131873283	1570	1571	1571	1570	389
409	20230919	133500	131262177	1571	1571	1571	1571	0
410	20230919	133400	131262177	1571	1571	1571	1571	0
411	20230919	133300	131262177	1571	1571	1571	1571	0
412	20230919	133200	131262177	1571	1571	1571	1571	0
413	20230919	133100	131262177	1571	1571	1571	1571	134
414	20230919	133000	131051663	1571	1571	1571	1571	0
415	20230919	132900	131051663	1571	1571	1571	1571	1
416	20230919	132800	131050092	1571	1571	1571	1571	0
417	20230919	132700	131050092	1571	1572	1572	1571	1002
418	20230919	132600	129475940	1572	1572	1572	1572	0
419	20230919	132500	129475940	1572	1572	1572	1572	0
420	20230919	132400	129475940	1572	1572	1572	1572	0
421	20230919	132300	129475940	1572	1572	1572	1572	1
422	20230919	132200	129474368	1571	1571	1571	1571	0
423	20230919	132100	129474368	1571	1571	1571	1571	0
424	20230919	132000	129474368	1571	1571	1571	1571	0
425	20230919	131900	129474368	1571	1571	1571	1571	0
426	20230919	131800	129474368	1571	1571	1571	1571	0
427	20230919	131700	129474368	1571	1571	1571	1571	0
428	20230919	131600	129474368	1571	1571	1571	1571	0
429	20230919	131500	129474368	1571	1571	1571	1571	0
430	20230919	131400	129474368	1571	1571	1571	1571	0
431	20230919	131300	129474368	1571	1571	1571	1571	0
432	20230919	131200	129474368	1571	1571	1571	1571	0
433	20230919	131100	129474368	1571	1571	1571	1571	0
434	20230919	131000	129474368	1571	1571	1571	1571	0
435	20230919	130900	129474368	1571	1571	1571	1571	0
436	20230919	130800	129474368	1571	1571	1571	1571	0
437	20230919	130700	129474368	1571	1571	1571	1571	0
438	20230919	130600	129474368	1571	1571	1571	1571	0
439	20230919	130500	129474368	1571	1571	1571	1571	0
440	20230919	130400	129474368	1571	1571	1571	1571	0
441	20230919	130300	129474368	1571	1571	1571	1571	0
442	20230919	130200	129474368	1571	1571	1571	1571	0
443	20230919	130100	129474368	1571	1571	1571	1571	0
444	20230919	130000	129474368	1571	1571	1571	1571	0
445	20230919	125900	129474368	1571	1571	1571	1571	0
446	20230919	125800	129474368	1571	1571	1571	1571	0
447	20230919	125700	129474368	1571	1571	1571	1571	0
448	20230919	125600	129474368	1571	1571	1571	1571	0
449	20230919	125500	129474368	1571	1571	1571	1571	0
450	20230919	125400	129474368	1571	1578	1578	1571	1030
451	20230919	125300	127855243	1578	1578	1578	1578	0
452	20230919	125200	127855243	1578	1578	1578	1578	0
453	20230919	125100	127855243	1578	1578	1578	1578	0
454	20230919	125000	127855243	1578	1578	1578	1578	0
455	20230919	124900	127855243	1578	1578	1578	1578	0
456	20230919	124800	127855243	1578	1578	1578	1578	0
457	20230919	124700	127855243	1578	1578	1578	1578	0
458	20230919	124600	127855243	1578	1578	1578	1578	0
459	20230919	124500	127855243	1578	1578	1578	1578	0
460	20230919	124400	127855243	1578	1578	1578	1578	0
461	20230919	124300	127855243	1578	1578	1578	1578	0
462	20230919	124200	127855243	1578	1578	1578	1578	0
463	20230919	124100	127855243	1578	1578	1578	1578	0
464	20230919	124000	127855243	1578	1578	1578	1578	0
465	20230919	123900	127855243	1578	1578	1578	1578	0
466	20230919	123800	127855243	1578	1578	1578	1578	30
467	20230919	123700	127807903	1578	1578	1578	1578	1
468	20230919	123600	127806325	1572	1572	1572	1572	0
469	20230919	123500	127806325	1572	1572	1572	1572	0
470	20230919	123400	127806325	1572	1572	1572	1572	0
471	20230919	123300	127806325	1572	1572	1572	1572	0
472	20230919	123200	127806325	1572	1572	1572	1572	0
473	20230919	123100	127806325	1572	1572	1572	1572	0
474	20230919	123000	127806325	1572	1572	1572	1572	0
475	20230919	122900	127806325	1572	1572	1572	1572	21
476	20230919	122800	127773313	1572	1573	1573	1572	47
477	20230919	122700	127699414	1578	1578	1578	1578	104
478	20230919	122600	127535302	1579	1579	1579	1579	0
479	20230919	122500	127535302	1579	1579	1579	1579	0
480	20230919	122400	127535302	1579	1579	1579	1579	0
481	20230919	122300	127535302	1579	1579	1579	1579	0
482	20230919	122200	127535302	1579	1578	1579	1578	229
483	20230919	122100	127173791	1578	1578	1578	1578	0
484	20230919	122000	127173791	1578	1578	1578	1578	70
485	20230919	121900	127063331	1579	1579	1579	1579	0
486	20230919	121800	127063331	1579	1579	1579	1579	0
487	20230919	121700	127063331	1579	1579	1579	1579	0
488	20230919	121600	127063331	1579	1579	1579	1579	0
489	20230919	121500	127063331	1579	1579	1579	1579	0
490	20230919	121400	127063331	1579	1578	1579	1578	194
491	20230919	121300	126757055	1578	1578	1578	1578	0
492	20230919	121200	126757055	1578	1578	1578	1578	0
493	20230919	121100	126757055	1578	1578	1578	1578	0
494	20230919	121000	126757055	1578	1578	1578	1578	0
495	20230919	120900	126757055	1578	1578	1578	1578	0
496	20230919	120800	126757055	1578	1578	1578	1578	0
497	20230919	120700	126757055	1578	1578	1578	1578	0
498	20230919	120600	126757055	1578	1578	1578	1578	0
499	20230919	120500	126757055	1578	1578	1578	1578	0
500	20230919	120400	126757055	1578	1578	1578	1578	501
501	20230919	120300	125966477	1573	1573	1573	1573	0
502	20230919	120200	125966477	1573	1573	1573	1573	0
503	20230919	120100	125966477	1573	1573	1573	1573	0
504	20230919	120000	125966477	1573	1573	1573	1573	0
505	20230919	115900	125966477	1573	1573	1573	1573	200
506	20230919	115800	125651877	1572	1572	1572	1572	5
507	20230919	115700	125644017	1572	1573	1573	1572	152
508	20230919	115600	125404926	1573	1573	1573	1573	0
509	20230919	115500	125404926	1573	1573	1573	1573	0
510	20230919	115400	125404926	1573	1573	1573	1573	0
511	20230919	115300	125404926	1573	1573	1573	1573	0
512	20230919	115200	125404926	1573	1573	1573	1573	0
513	20230919	115100	125404926	1573	1573	1573	1573	0
514	20230919	115000	125404926	1573	1573	1573	1573	0
515	20230919	114900	125404926	1573	1573	1573	1573	0
516	20230919	114800	125404926	1573	1573	1573	1573	0
517	20230919	114700	125404926	1573	1573	1573	1573	0
518	20230919	114600	125404926	1573	1573	1573	1573	0
519	20230919	114500	125404926	1573	1573	1573	1573	0
520	20230919	114400	125404926	1573	1573	1573	1573	2
521	20230919	114300	125401780	1573	1573	1573	1573	0
522	20230919	114200	125401780	1573	1573	1573	1573	0
523	20230919	114100	125401780	1573	1573	1573	1573	0
524	20230919	114000	125401780	1573	1573	1573	1573	0
525	20230919	113900	125401780	1573	1573	1573	1573	0
526	20230919	113800	125401780	1573	1573	1573	1573	0
527	20230919	113700	125401780	1573	1573	1573	1573	0
528	20230919	113600	125401780	1573	1573	1573	1573	0
529	20230919	113500	125401780	1573	1573	1573	1573	0
530	20230919	113400	125401780	1573	1573	1573	1573	0
531	20230919	113300	125401780	1573	1573	1573	1573	995
532	20230919	113200	123836645	1573	1573	1573	1573	5
533	20230919	113100	123828780	1573	1573	1573	1573	17
534	20230919	113000	123802039	1573	1573	1573	1573	0
535	20230919	112900	123802039	1573	1574	1574	1573	2483
536	20230919	112800	119895780	1572	1572	1572	1572	0
537	20230919	112700	119895780	1572	1572	1572	1572	0
538	20230919	112600	119895780	1572	1572	1572	1572	0
539	20230919	112500	119895780	1572	1572	1572	1572	0
540	20230919	112400	119895780	1572	1572	1572	1572	0
541	20230919	112300	119895780	1572	1575	1575	1572	3000
542	20230919	112200	115176523	1580	1580	1580	1580	5
543	20230919	112100	115168623	1580	1580	1580	1580	0
544	20230919	112000	115168623	1580	1580	1580	1580	0
545	20230919	111900	115168623	1580	1580	1580	1580	0
546	20230919	111800	115168623	1580	1580	1580	1580	0
547	20230919	111700	115168623	1580	1580	1580	1580	0
548	20230919	111600	115168623	1580	1580	1580	1580	30
549	20230919	111500	115121223	1580	1580	1580	1580	60
550	20230919	111400	115026423	1582	1582	1582	1582	0
551	20230919	111300	115026423	1582	1582	1582	1582	0
552	20230919	111200	115026423	1582	1582	1582	1582	0
553	20230919	111100	115026423	1582	1582	1582	1582	3
554	20230919	111000	115021677	1587	1587	1587	1587	0
555	20230919	110900	115021677	1587	1587	1587	1587	30
556	20230919	110800	114974067	1587	1587	1587	1587	20
557	20230919	110700	114942327	1587	1587	1587	1587	321
558	20230919	110600	114432900	1587	1587	1587	1587	32
559	20230919	110500	114382116	1587	1587	1587	1587	0
560	20230919	110400	114382116	1587	1587	1587	1587	7
561	20230919	110300	114371007	1587	1587	1587	1587	0
562	20230919	110200	114371007	1587	1587	1587	1587	0
563	20230919	110100	114371007	1587	1587	1587	1587	0
564	20230919	110000	114371007	1587	1587	1587	1587	0
565	20230919	105900	114371007	1587	1587	1587	1587	0
566	20230919	105800	114371007	1587	1587	1587	1587	305
567	20230919	105700	113886972	1589	1589	1589	1589	0
568	20230919	105600	113886972	1589	1589	1589	1589	42
569	20230919	105500	113820234	1589	1589	1589	1589	19
570	20230919	105400	113790043	1589	1589	1589	1589	0
571	20230919	105300	113790043	1589	1583	1589	1583	2019
572	20230919	105200	110583511	1583	1583	1583	1583	0
573	20230919	105100	110583511	1583	1583	1583	1583	0
574	20230919	105000	110583511	1583	1583	1583	1583	26
575	20230919	104900	110542353	1583	1583	1583	1583	0
576	20230919	104800	110542353	1583	1583	1583	1583	0
577	20230919	104700	110542353	1583	1583	1583	1583	0
578	20230919	104600	110542353	1583	1583	1583	1583	0
579	20230919	104500	110542353	1583	1583	1583	1583	2
580	20230919	104400	110539187	1583	1583	1583	1583	0
581	20230919	104300	110539187	1583	1583	1583	1583	0
582	20230919	104200	110539187	1583	1583	1583	1583	20
583	20230919	104100	110507527	1583	1583	1583	1583	0
584	20230919	104000	110507527	1583	1583	1583	1583	200
585	20230919	103900	110190927	1582	1582	1582	1582	0
586	20230919	103800	110190927	1582	1582	1582	1582	0
587	20230919	103700	110190927	1582	1582	1582	1582	0
588	20230919	103600	110190927	1582	1582	1582	1582	0
589	20230919	103500	110190927	1582	1582	1582	1582	0
590	20230919	103400	110190927	1582	1582	1582	1582	0
591	20230919	103300	110190927	1582	1582	1582	1582	0
592	20230919	103200	110190927	1582	1582	1582	1582	0
593	20230919	103100	110190927	1582	1582	1582	1582	7
594	20230919	103000	110179853	1574	1574	1574	1574	0
595	20230919	102900	110179853	1574	1574	1574	1574	0
596	20230919	102800	110179853	1574	1574	1574	1574	0
597	20230919	102700	110179853	1574	1575	1575	1574	430
598	20230919	102600	109502954	1574	1574	1574	1574	0
599	20230919	102500	109502954	1574	1574	1574	1574	0
600	20230919	102400	109502954	1574	1574	1574	1574	0
601	20230919	102300	109502954	1574	1574	1574	1574	893
602	20230919	102200	108097372	1574	1574	1574	1574	0
603	20230919	102100	108097372	1574	1574	1574	1574	0
604	20230919	102000	108097372	1574	1574	1574	1574	0
605	20230919	101900	108097372	1574	1580	1580	1574	200
606	20230919	101800	107782272	1580	1580	1580	1580	0
607	20230919	101700	107782272	1580	1580	1580	1580	0
608	20230919	101600	107782272	1580	1580	1580	1580	0
609	20230919	101500	107782272	1580	1580	1580	1580	0
610	20230919	101400	107782272	1580	1580	1580	1580	0
611	20230919	101300	107782272	1580	1580	1580	1580	0
612	20230919	101200	107782272	1580	1580	1580	1580	0
613	20230919	101100	107782272	1580	1580	1580	1580	0
614	20230919	101000	107782272	1580	1580	1580	1580	0
615	20230919	100900	107782272	1580	1580	1580	1580	0
616	20230919	100800	107782272	1580	1580	1580	1580	0
617	20230919	100700	107782272	1580	1580	1580	1580	0
618	20230919	100600	107782272	1580	1580	1580	1580	0
619	20230919	100500	107782272	1580	1580	1580	1580	0
620	20230919	100400	107782272	1580	1580	1580	1580	0
621	20230919	100300	107782272	1580	1580	1580	1580	0
622	20230919	100200	107782272	1580	1580	1580	1580	0
623	20230919	100100	107782272	1580	1580	1580	1580	0
624	20230919	100000	107782272	1580	1580	1580	1580	253
625	20230919	095900	107382532	1580	1580	1580	1580	0
626	20230919	095800	107382532	1580	1581	1581	1580	30
627	20230919	095700	107335131	1580	1580	1580	1580	0
628	20230919	095600	107335131	1580	1580	1580	1580	0
629	20230919	095500	107335131	1580	1580	1580	1580	0
630	20230919	095400	107335131	1580	1580	1580	1580	0
631	20230919	095300	107335131	1580	1580	1580	1580	1
632	20230919	095200	107333551	1581	1581	1581	1581	30
633	20230919	095100	107286121	1584	1584	1584	1584	0
634	20230919	095000	107286121	1584	1584	1584	1584	0
635	20230919	094900	107286121	1584	1584	1584	1584	0
636	20230919	094800	107286121	1584	1584	1584	1584	0
637	20230919	094700	107286121	1584	1584	1584	1584	0
638	20230919	094600	107286121	1584	1584	1584	1584	0
639	20230919	094500	107286121	1584	1584	1584	1584	0
640	20230919	094400	107286121	1584	1584	1584	1584	0
641	20230919	094300	107286121	1584	1584	1584	1584	0
642	20230919	094200	107286121	1584	1582	1584	1581	245
643	20230919	094100	106898465	1584	1584	1584	1583	5010
644	20230919	094000	98962633	1585	1577	1585	1577	221
645	20230919	093900	98612905	1560	1560	1560	1560	5
646	20230919	093800	98605105	1574	1574	1574	1574	1
647	20230919	093700	98603531	1557	1584	1584	1557	323
648	20230919	093600	98099875	1587	1588	1588	1587	275
649	20230919	093500	97663344	1599	1561	1599	1561	2400
650	20230919	093400	93858579	1561	1572	1572	1555	1957
651	20230919	093300	90802187	1579	1579	1579	1579	3
652	20230919	093200	90797450	1579	1579	1579	1579	1046
653	20230919	093100	89145816	1574	1577	1577	1574	80
654	20230919	093000	89019818	1579	1580	1580	1576	233
655	20230919	092900	88652305	1580	1580	1580	1580	7
656	20230919	092800	88641245	1580	1580	1580	1580	0
657	20230919	092700	88641245	1580	1580	1580	1580	100
658	20230919	092600	88483245	1580	1584	1584	1580	318
659	20230919	092500	87979917	1581	1583	1598	1581	133
660	20230919	092400	87769587	1580	1582	1582	1580	167
661	20230919	092300	87505635	1580	1562	1580	1562	13897
662	20230919	092200	65797802	1562	1581	1581	1562	28305
663	20230919	092100	21540746	1581	1590	1590	1581	3503
664	20230919	092000	15993395	1587	1587	1587	1587	0
665	20230919	091900	15993395	1587	1587	1587	1587	0
666	20230919	091800	15993395	1587	1587	1587	1587	0
667	20230919	091700	15993395	1587	1587	1587	1587	0
668	20230919	091600	15993395	1587	1592	1592	1587	447
669	20230919	091500	15283753	1598	1601	1601	1598	720
670	20230919	091400	14131545	1601	1601	1601	1601	206
671	20230919	091300	13801739	1602	1603	1603	1602	114
672	20230919	091200	13619096	1604	1605	1605	1604	31
673	20230919	091100	13569371	1604	1600	1604	1600	518
674	20230919	091000	12740015	1599	1599	1599	1599	9
675	20230919	090900	12725624	1599	1599	1599	1599	0
676	20230919	090800	12725624	1599	1599	1599	1599	1
677	20230919	090700	12724025	1588	1588	1588	1588	0
678	20230919	090600	12724025	1588	1588	1588	1588	1000
679	20230919	090500	11136025	1589	1599	1599	1589	1001
680	20230919	090400	9545426	1599	1599	1599	1599	1
681	20230919	090300	9543827	1600	1583	1600	1572	1238
682	20230919	090200	7580295	1583	1600	1601	1583	2175
683	20230919	090100	4133770	1586	1596	1600	1586	99
684	20230919	090000	3975840	1584	1584	1584	1584	2510