KissMeData/079650/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	193600	42702648	1701	1701	1701	1701	326
3	20230918	193500	42702648	1701	1701	1701	1701	0
4	20230918	193400	42702648	1701	1701	1701	1701	0
5	20230918	193300	42702648	1701	1701	1701	1701	0
6	20230918	193200	42702648	1701	1701	1701	1701	0
7	20230918	193100	42702648	1701	1701	1701	1701	0
8	20230918	193000	42702648	1701	1701	1701	1701	0
9	20230918	192900	42702648	1701	1701	1701	1701	0
10	20230918	192800	42702648	1701	1701	1701	1701	0
11	20230918	192700	42702648	1701	1701	1701	1701	0
12	20230918	192600	42702648	1701	1701	1701	1701	0
13	20230918	192500	42702648	1701	1701	1701	1701	0
14	20230918	192400	42702648	1701	1701	1701	1701	0
15	20230918	192300	42702648	1701	1701	1701	1701	0
16	20230918	192200	42702648	1701	1701	1701	1701	0
17	20230918	192100	42702648	1701	1701	1701	1701	0
18	20230918	192000	42702648	1701	1701	1701	1701	0
19	20230918	191900	42702648	1701	1701	1701	1701	0
20	20230918	191800	42702648	1701	1701	1701	1701	0
21	20230918	191700	42702648	1701	1701	1701	1701	0
22	20230918	191600	42702648	1701	1701	1701	1701	0
23	20230918	191500	42702648	1701	1701	1701	1701	0
24	20230918	191400	42702648	1701	1701	1701	1701	0
25	20230918	191300	42702648	1701	1701	1701	1701	0
26	20230918	191200	42702648	1701	1701	1701	1701	0
27	20230918	191100	42702648	1701	1701	1701	1701	0
28	20230918	191000	42702648	1701	1701	1701	1701	0
29	20230918	190900	42702648	1701	1701	1701	1701	0
30	20230918	190800	42702648	1701	1701	1701	1701	0
31	20230918	190700	42702648	1701	1701	1701	1701	0
32	20230918	190600	42702648	1701	1701	1701	1701	326
33	20230918	190500	42702648	1701	1701	1701	1701	0
34	20230918	190400	42702648	1701	1701	1701	1701	0
35	20230918	190300	42702648	1701	1701	1701	1701	0
36	20230918	190200	42702648	1701	1701	1701	1701	0
37	20230918	190100	42702648	1701	1701	1701	1701	0
38	20230918	190000	42702648	1701	1701	1701	1701	0
39	20230918	185900	42702648	1701	1701	1701	1701	0
40	20230918	185800	42702648	1701	1701	1701	1701	0
41	20230918	185700	42702648	1701	1701	1701	1701	0
42	20230918	185600	42702648	1701	1701	1701	1701	0
43	20230918	185500	42702648	1701	1701	1701	1701	0
44	20230918	185400	42702648	1701	1701	1701	1701	0
45	20230918	185300	42702648	1701	1701	1701	1701	0
46	20230918	185200	42702648	1701	1701	1701	1701	0
47	20230918	185100	42702648	1701	1701	1701	1701	0
48	20230918	185000	42702648	1701	1701	1701	1701	0
49	20230918	184900	42702648	1701	1701	1701	1701	0
50	20230918	184800	42702648	1701	1701	1701	1701	0
51	20230918	184700	42702648	1701	1701	1701	1701	0
52	20230918	184600	42702648	1701	1701	1701	1701	0
53	20230918	184500	42702648	1701	1701	1701	1701	0
54	20230918	184400	42702648	1701	1701	1701	1701	0
55	20230918	184300	42702648	1701	1701	1701	1701	0
56	20230918	184200	42702648	1701	1701	1701	1701	0
57	20230918	184100	42702648	1701	1701	1701	1701	0
58	20230918	184000	42702648	1701	1701	1701	1701	0
59	20230918	183900	42702648	1701	1701	1701	1701	0
60	20230918	183800	42702648	1701	1701	1701	1701	0
61	20230918	183700	42702648	1701	1701	1701	1701	0
62	20230918	183600	42702648	1701	1701	1701	1701	326
63	20230918	183500	42702648	1701	1701	1701	1701	0
64	20230918	183400	42702648	1701	1701	1701	1701	0
65	20230918	183300	42702648	1701	1701	1701	1701	0
66	20230918	183200	42702648	1701	1701	1701	1701	0
67	20230918	183100	42702648	1701	1701	1701	1701	0
68	20230918	183000	42702648	1701	1701	1701	1701	0
69	20230918	182900	42702648	1701	1701	1701	1701	0
70	20230918	182800	42702648	1701	1701	1701	1701	0
71	20230918	182700	42702648	1701	1701	1701	1701	0
72	20230918	182600	42702648	1701	1701	1701	1701	0
73	20230918	182500	42702648	1701	1701	1701	1701	0
74	20230918	182400	42702648	1701	1701	1701	1701	0
75	20230918	182300	42702648	1701	1701	1701	1701	0
76	20230918	182200	42702648	1701	1701	1701	1701	0
77	20230918	182100	42702648	1701	1701	1701	1701	0
78	20230918	182000	42702648	1701	1701	1701	1701	0
79	20230918	181900	42702648	1701	1701	1701	1701	0
80	20230918	181800	42702648	1701	1701	1701	1701	0
81	20230918	181700	42702648	1701	1701	1701	1701	0
82	20230918	181600	42702648	1701	1701	1701	1701	0
83	20230918	181500	42702648	1701	1701	1701	1701	0
84	20230918	181400	42702648	1701	1701	1701	1701	0
85	20230918	181300	42702648	1701	1701	1701	1701	0
86	20230918	181200	42702648	1701	1701	1701	1701	0
87	20230918	181100	42702648	1701	1701	1701	1701	0
88	20230918	181000	42702648	1701	1701	1701	1701	0
89	20230918	180900	42702648	1701	1701	1701	1701	0
90	20230918	180800	42702648	1701	1701	1701	1701	0
91	20230918	180700	42702648	1701	1701	1701	1701	0
92	20230918	180600	42702648	1701	1701	1701	1701	326
93	20230918	180500	42702648	1701	1701	1701	1701	0
94	20230918	180400	42702648	1701	1701	1701	1701	0
95	20230918	180300	42702648	1701	1701	1701	1701	0
96	20230918	180200	42702648	1701	1701	1701	1701	0
97	20230918	180100	42702648	1701	1701	1701	1701	0
98	20230918	180000	42702648	1701	1701	1701	1701	0
99	20230918	175900	42702648	1701	1701	1701	1701	0
100	20230918	175800	42702648	1701	1701	1701	1701	0
101	20230918	175700	42702648	1701	1701	1701	1701	0
102	20230918	175600	42702648	1701	1701	1701	1701	0
103	20230918	175500	42702648	1701	1701	1701	1701	0
104	20230918	175400	42702648	1701	1701	1701	1701	0
105	20230918	175300	42702648	1701	1701	1701	1701	0
106	20230918	175200	42702648	1701	1701	1701	1701	0
107	20230918	175100	42702648	1701	1701	1701	1701	0
108	20230918	175000	42702648	1701	1701	1701	1701	0
109	20230918	174900	42702648	1701	1701	1701	1701	0
110	20230918	174800	42702648	1701	1701	1701	1701	0
111	20230918	174700	42702648	1701	1701	1701	1701	0
112	20230918	174600	42702648	1701	1701	1701	1701	0
113	20230918	174500	42702648	1701	1701	1701	1701	0
114	20230918	174400	42702648	1701	1701	1701	1701	0
115	20230918	174300	42702648	1701	1701	1701	1701	0
116	20230918	174200	42702648	1701	1701	1701	1701	0
117	20230918	174100	42702648	1701	1701	1701	1701	0
118	20230918	174000	42702648	1701	1701	1701	1701	0
119	20230918	173900	42702648	1701	1701	1701	1701	0
120	20230918	173800	42702648	1701	1701	1701	1701	0
121	20230918	173700	42702648	1701	1701	1701	1701	0
122	20230918	173600	42702648	1701	1701	1701	1701	326
123	20230918	173500	42702648	1701	1701	1701	1701	0
124	20230918	173400	42702648	1701	1701	1701	1701	0
125	20230918	173300	42702648	1701	1701	1701	1701	0
126	20230918	173200	42702648	1701	1701	1701	1701	0
127	20230918	173100	42702648	1701	1701	1701	1701	0
128	20230918	173000	42702648	1701	1701	1701	1701	0
129	20230918	172900	42702648	1701	1701	1701	1701	0
130	20230918	172800	42702648	1701	1701	1701	1701	0
131	20230918	172700	42702648	1701	1701	1701	1701	0
132	20230918	172600	42702648	1701	1701	1701	1701	0
133	20230918	172500	42702648	1701	1701	1701	1701	0
134	20230918	172400	42702648	1701	1701	1701	1701	0
135	20230918	172300	42702648	1701	1701	1701	1701	0
136	20230918	172200	42702648	1701	1701	1701	1701	0
137	20230918	172100	42702648	1701	1701	1701	1701	0
138	20230918	172000	42702648	1701	1701	1701	1701	0
139	20230918	171900	42702648	1701	1701	1701	1701	0
140	20230918	171800	42702648	1701	1701	1701	1701	0
141	20230918	171700	42702648	1701	1701	1701	1701	0
142	20230918	171600	42702648	1701	1701	1701	1701	0
143	20230918	171500	42702648	1701	1701	1701	1701	0
144	20230918	171400	42702648	1701	1701	1701	1701	0
145	20230918	171300	42702648	1701	1701	1701	1701	0
146	20230918	171200	42702648	1701	1701	1701	1701	0
147	20230918	171100	42702648	1701	1701	1701	1701	0
148	20230918	171000	42702648	1701	1701	1701	1701	0
149	20230918	170900	42702648	1701	1701	1701	1701	0
150	20230918	170800	42702648	1701	1701	1701	1701	0
151	20230918	170700	42702648	1701	1701	1701	1701	0
152	20230918	170600	42702648	1701	1701	1701	1701	326
153	20230918	170500	42702648	1701	1701	1701	1701	0
154	20230918	170400	42702648	1701	1701	1701	1701	0
155	20230918	170300	42702648	1701	1701	1701	1701	0
156	20230918	170200	42702648	1701	1701	1701	1701	0
157	20230918	170100	42702648	1701	1701	1701	1701	0
158	20230918	170000	42702648	1701	1701	1701	1701	0
159	20230918	165900	42702648	1701	1701	1701	1701	0
160	20230918	165800	42702648	1701	1701	1701	1701	0
161	20230918	165700	42702648	1701	1701	1701	1701	0
162	20230918	165600	42702648	1701	1701	1701	1701	0
163	20230918	165500	42702648	1701	1701	1701	1701	0
164	20230918	165400	42702648	1701	1701	1701	1701	0
165	20230918	165300	42702648	1701	1701	1701	1701	0
166	20230918	165200	42702648	1701	1701	1701	1701	0
167	20230918	165100	42702648	1701	1701	1701	1701	0
168	20230918	165000	42702648	1701	1701	1701	1701	0
169	20230918	164900	42702648	1701	1701	1701	1701	0
170	20230918	164800	42702648	1701	1701	1701	1701	0
171	20230918	164700	42702648	1701	1701	1701	1701	0
172	20230918	164600	42702648	1701	1701	1701	1701	0
173	20230918	164500	42702648	1701	1701	1701	1701	0
174	20230918	164400	42702648	1701	1701	1701	1701	0
175	20230918	164300	42702648	1701	1701	1701	1701	0
176	20230918	164200	42702648	1701	1701	1701	1701	0
177	20230918	164100	42702648	1701	1701	1701	1701	0
178	20230918	164000	42702648	1701	1701	1701	1701	0
179	20230918	163900	42702648	1701	1701	1701	1701	0
180	20230918	163800	42702648	1701	1701	1701	1701	0
181	20230918	163700	42702648	1701	1701	1701	1701	0
182	20230918	163600	42702648	1701	1701	1701	1701	326
183	20230918	163500	42702648	1701	1701	1701	1701	0
184	20230918	163400	42702648	1701	1701	1701	1701	0
185	20230918	163300	42702648	1701	1701	1701	1701	0
186	20230918	163200	42702648	1701	1701	1701	1701	0
187	20230918	163100	42702648	1701	1701	1701	1701	0
188	20230918	163000	42702648	1701	1701	1701	1701	0
189	20230918	162900	42702648	1701	1701	1701	1701	0
190	20230918	162800	42702648	1701	1701	1701	1701	0
191	20230918	162700	42702648	1701	1701	1701	1701	0
192	20230918	162600	42702648	1701	1701	1701	1701	0
193	20230918	162500	42702648	1701	1701	1701	1701	0
194	20230918	162400	42702648	1701	1701	1701	1701	0
195	20230918	162300	42702648	1701	1701	1701	1701	0
196	20230918	162200	42702648	1701	1701	1701	1701	0
197	20230918	162100	42702648	1701	1701	1701	1701	0
198	20230918	162000	42702648	1701	1701	1701	1701	0
199	20230918	161900	42702648	1701	1701	1701	1701	0
200	20230918	161800	42702648	1701	1701	1701	1701	0
201	20230918	161700	42702648	1701	1701	1701	1701	0
202	20230918	161600	42702648	1701	1701	1701	1701	0
203	20230918	161500	42702648	1701	1701	1701	1701	0
204	20230918	161400	42702648	1701	1701	1701	1701	0
205	20230918	161300	42702648	1701	1701	1701	1701	0
206	20230918	161200	42702648	1701	1701	1701	1701	0
207	20230918	161100	42702648	1701	1701	1701	1701	0
208	20230918	161000	42702648	1701	1701	1701	1701	0
209	20230918	160900	42702648	1701	1701	1701	1701	0
210	20230918	160800	42702648	1701	1701	1701	1701	0
211	20230918	160700	42702648	1701	1701	1701	1701	0
212	20230918	160600	42702648	1701	1701	1701	1701	326
213	20230918	160500	42702648	1701	1701	1701	1701	0
214	20230918	160400	42702648	1701	1701	1701	1701	0
215	20230918	160300	42702648	1701	1701	1701	1701	0
216	20230918	160200	42702648	1701	1701	1701	1701	0
217	20230918	160100	42702648	1701	1701	1701	1701	0
218	20230918	160000	42702648	1701	1701	1701	1701	0
219	20230918	155900	42702648	1701	1701	1701	1701	0
220	20230918	155800	42702648	1701	1701	1701	1701	0
221	20230918	155700	42702648	1701	1701	1701	1701	0
222	20230918	155600	42702648	1701	1701	1701	1701	0
223	20230918	155500	42702648	1701	1701	1701	1701	0
224	20230918	155400	42702648	1701	1701	1701	1701	0
225	20230918	155300	42702648	1701	1701	1701	1701	0
226	20230918	155200	42702648	1701	1701	1701	1701	0
227	20230918	155100	42702648	1701	1701	1701	1701	0
228	20230918	155000	42702648	1701	1701	1701	1701	0
229	20230918	154900	42702648	1701	1701	1701	1701	0
230	20230918	154800	42702648	1701	1701	1701	1701	0
231	20230918	154700	42702648	1701	1701	1701	1701	0
232	20230918	154600	42702648	1701	1701	1701	1701	0
233	20230918	154500	42702648	1701	1701	1701	1701	0
234	20230918	154400	42702648	1701	1701	1701	1701	0
235	20230918	154300	42702648	1701	1701	1701	1701	0
236	20230918	154200	42702648	1701	1701	1701	1701	0
237	20230918	154100	42702648	1701	1701	1701	1701	0
238	20230918	154000	42702648	1701	1701	1701	1701	0
239	20230918	153900	42702648	1701	1701	1701	1701	0
240	20230918	153800	42702648	1701	1701	1701	1701	0
241	20230918	153700	42702648	1701	1701	1701	1701	0
242	20230918	153600	42702648	1701	1701	1701	1701	326
243	20230918	153500	42702648	1701	1701	1701	1701	0
244	20230918	153400	42702648	1701	1701	1701	1701	0
245	20230918	153300	42702648	1701	1701	1701	1701	0
246	20230918	153200	42702648	1701	1701	1701	1701	0
247	20230918	153100	42702648	1701	1701	1701	1701	0
248	20230918	153000	42702648	1701	1701	1701	1701	326
249	20230918	152900	42148122	1701	1701	1701	1701	0
250	20230918	152800	42148122	1701	1701	1701	1701	0
251	20230918	152700	42148122	1701	1701	1701	1701	0
252	20230918	152600	42148122	1701	1701	1701	1701	0
253	20230918	152500	42148122	1701	1701	1701	1701	0
254	20230918	152400	42148122	1701	1701	1701	1701	0
255	20230918	152300	42148122	1701	1701	1701	1701	0
256	20230918	152200	42148122	1701	1701	1701	1701	0
257	20230918	152100	42148122	1701	1701	1701	1701	0
258	20230918	152000	42148122	1701	1701	1701	1701	0
259	20230918	151900	42148122	1701	1701	1701	1701	0
260	20230918	151800	42148122	1701	1701	1701	1701	0
261	20230918	151700	42148122	1701	1701	1701	1701	0
262	20230918	151600	42148122	1701	1701	1701	1701	295
263	20230918	151500	41646327	1700	1700	1700	1700	262
264	20230918	151400	41200927	1699	1699	1699	1699	0
265	20230918	151300	41200927	1699	1699	1699	1699	0
266	20230918	151200	41200927	1699	1699	1699	1699	0
267	20230918	151100	41200927	1699	1699	1699	1699	0
268	20230918	151000	41200927	1699	1699	1699	1699	0
269	20230918	150900	41200927	1699	1699	1699	1699	50
270	20230918	150800	41115977	1699	1699	1699	1699	0
271	20230918	150700	41115977	1699	1699	1699	1699	255
272	20230918	150600	40682732	1699	1699	1699	1699	0
273	20230918	150500	40682732	1699	1699	1699	1699	0
274	20230918	150400	40682732	1699	1699	1699	1699	0
275	20230918	150300	40682732	1699	1699	1699	1699	0
276	20230918	150200	40682732	1699	1699	1699	1699	0
277	20230918	150100	40682732	1699	1699	1699	1699	1
278	20230918	150000	40681033	1691	1691	1691	1691	0
279	20230918	145900	40681033	1691	1691	1691	1691	0
280	20230918	145800	40681033	1691	1691	1691	1691	0
281	20230918	145700	40681033	1691	1691	1691	1691	0
282	20230918	145600	40681033	1691	1691	1691	1691	0
283	20230918	145500	40681033	1691	1692	1692	1691	200
284	20230918	145400	40342824	1700	1700	1700	1700	1
285	20230918	145300	40341124	1692	1692	1692	1692	0
286	20230918	145200	40341124	1692	1692	1692	1692	0
287	20230918	145100	40341124	1692	1692	1692	1692	500
288	20230918	145000	39495124	1701	1701	1701	1701	0
289	20230918	144900	39495124	1701	1701	1701	1701	0
290	20230918	144800	39495124	1701	1701	1701	1701	0
291	20230918	144700	39495124	1701	1701	1701	1701	0
292	20230918	144600	39495124	1701	1701	1701	1701	0
293	20230918	144500	39495124	1701	1701	1701	1701	0
294	20230918	144400	39495124	1701	1701	1701	1701	0
295	20230918	144300	39495124	1701	1701	1701	1701	0
296	20230918	144200	39495124	1701	1701	1701	1701	0
297	20230918	144100	39495124	1701	1701	1701	1701	0
298	20230918	144000	39495124	1701	1695	1701	1695	101
299	20230918	143900	39323329	1692	1692	1692	1692	0
300	20230918	143800	39323329	1692	1692	1692	1692	0
301	20230918	143700	39323329	1692	1692	1692	1692	0
302	20230918	143600	39323329	1692	1692	1692	1692	0
303	20230918	143500	39323329	1692	1692	1692	1692	0
304	20230918	143400	39323329	1692	1692	1692	1692	0
305	20230918	143300	39323329	1692	1692	1692	1692	0
306	20230918	143200	39323329	1692	1692	1692	1692	0
307	20230918	143100	39323329	1692	1692	1692	1692	0
308	20230918	143000	39323329	1692	1692	1692	1692	0
309	20230918	142900	39323329	1692	1692	1692	1692	0
310	20230918	142800	39323329	1692	1692	1692	1692	0
311	20230918	142700	39323329	1692	1692	1692	1692	0
312	20230918	142600	39323329	1692	1692	1692	1692	0
313	20230918	142500	39323329	1692	1692	1692	1692	187
314	20230918	142400	39006925	1691	1691	1691	1691	0
315	20230918	142300	39006925	1691	1691	1691	1691	0
316	20230918	142200	39006925	1691	1691	1691	1691	0
317	20230918	142100	39006925	1691	1691	1691	1691	0
318	20230918	142000	39006925	1691	1695	1695	1691	4499
319	20230918	141900	31398549	1695	1696	1696	1695	200
320	20230918	141800	31059546	1701	1701	1701	1701	0
321	20230918	141700	31059546	1701	1701	1701	1701	0
322	20230918	141600	31059546	1701	1701	1701	1701	0
323	20230918	141500	31059546	1701	1698	1701	1698	101
324	20230918	141400	30887748	1695	1695	1695	1695	0
325	20230918	141300	30887748	1695	1695	1695	1695	0
326	20230918	141200	30887748	1695	1695	1695	1695	0
327	20230918	141100	30887748	1695	1695	1695	1695	0
328	20230918	141000	30887748	1695	1695	1695	1695	0
329	20230918	140900	30887748	1695	1695	1695	1695	7
330	20230918	140800	30875883	1695	1695	1695	1695	0
331	20230918	140700	30875883	1695	1695	1695	1695	0
332	20230918	140600	30875883	1695	1695	1695	1695	0
333	20230918	140500	30875883	1695	1695	1695	1695	0
334	20230918	140400	30875883	1695	1695	1695	1695	50
335	20230918	140300	30791133	1695	1696	1696	1695	500
336	20230918	140200	29943623	1701	1701	1701	1701	0
337	20230918	140100	29943623	1701	1701	1701	1701	0
338	20230918	140000	29943623	1701	1701	1701	1701	0
339	20230918	135900	29943623	1701	1701	1701	1701	0
340	20230918	135800	29943623	1701	1701	1701	1701	0
341	20230918	135700	29943623	1701	1701	1701	1701	0
342	20230918	135600	29943623	1701	1701	1701	1701	0
343	20230918	135500	29943623	1701	1701	1701	1701	0
344	20230918	135400	29943623	1701	1701	1701	1701	0
345	20230918	135300	29943623	1701	1701	1701	1701	0
346	20230918	135200	29943623	1701	1701	1701	1701	0
347	20230918	135100	29943623	1701	1701	1701	1701	0
348	20230918	135000	29943623	1701	1698	1701	1698	101
349	20230918	134900	29771845	1696	1696	1696	1696	0
350	20230918	134800	29771845	1696	1696	1696	1696	0
351	20230918	134700	29771845	1696	1696	1696	1696	0
352	20230918	134600	29771845	1696	1696	1696	1696	0
353	20230918	134500	29771845	1696	1696	1696	1696	0
354	20230918	134400	29771845	1696	1696	1696	1696	0
355	20230918	134300	29771845	1696	1696	1696	1696	0
356	20230918	134200	29771845	1696	1696	1696	1696	0
357	20230918	134100	29771845	1696	1696	1696	1696	0
358	20230918	134000	29771845	1696	1696	1696	1696	0
359	20230918	133900	29771845	1696	1696	1696	1696	0
360	20230918	133800	29771845	1696	1696	1696	1696	0
361	20230918	133700	29771845	1696	1696	1696	1696	0
362	20230918	133600	29771845	1696	1696	1696	1696	0
363	20230918	133500	29771845	1696	1696	1696	1696	0
364	20230918	133400	29771845	1696	1696	1696	1696	629
365	20230918	133300	28705061	1696	1696	1696	1696	0
366	20230918	133200	28705061	1696	1696	1696	1696	1
367	20230918	133100	28703365	1695	1695	1695	1695	1
368	20230918	133000	28701670	1698	1698	1698	1698	0
369	20230918	132900	28701670	1698	1698	1698	1698	0
370	20230918	132800	28701670	1698	1698	1698	1698	0
371	20230918	132700	28701670	1698	1698	1698	1698	0
372	20230918	132600	28701670	1698	1698	1698	1698	0
373	20230918	132500	28701670	1698	1698	1698	1698	101
374	20230918	132400	28530172	1696	1696	1696	1696	0
375	20230918	132300	28530172	1696	1696	1696	1696	0
376	20230918	132200	28530172	1696	1696	1696	1696	726
377	20230918	132100	27298876	1697	1698	1698	1697	958
378	20230918	132000	25672720	1699	1699	1699	1699	0
379	20230918	131900	25672720	1699	1699	1699	1699	100
380	20230918	131800	25502820	1699	1699	1699	1699	0
381	20230918	131700	25502820	1699	1699	1699	1699	0
382	20230918	131600	25502820	1699	1699	1699	1699	2
383	20230918	131500	25499422	1704	1704	1704	1704	0
384	20230918	131400	25499422	1704	1704	1704	1704	0
385	20230918	131300	25499422	1704	1704	1704	1704	0
386	20230918	131200	25499422	1704	1704	1704	1704	0
387	20230918	131100	25499422	1704	1704	1704	1704	0
388	20230918	131000	25499422	1704	1704	1704	1704	0
389	20230918	130900	25499422	1704	1704	1704	1704	0
390	20230918	130800	25499422	1704	1704	1704	1704	0
391	20230918	130700	25499422	1704	1704	1704	1704	0
392	20230918	130600	25499422	1704	1704	1704	1704	0
393	20230918	130500	25499422	1704	1704	1704	1704	0
394	20230918	130400	25499422	1704	1704	1704	1704	0
395	20230918	130300	25499422	1704	1704	1704	1704	0
396	20230918	130200	25499422	1704	1704	1704	1704	0
397	20230918	130100	25499422	1704	1704	1704	1704	0
398	20230918	130000	25499422	1704	1699	1704	1699	102
399	20230918	125900	25325619	1696	1696	1696	1696	0
400	20230918	125800	25325619	1696	1696	1696	1696	30
401	20230918	125700	25274739	1704	1704	1704	1704	0
402	20230918	125600	25274739	1704	1699	1704	1699	150
403	20230918	125500	25019144	1704	1704	1704	1704	0
404	20230918	125400	25019144	1704	1704	1704	1704	0
405	20230918	125300	25019144	1704	1704	1704	1704	0
406	20230918	125200	25019144	1704	1704	1704	1704	0
407	20230918	125100	25019144	1704	1699	1704	1699	2
408	20230918	125000	25015741	1697	1697	1697	1697	630
409	20230918	124900	23946631	1695	1695	1695	1695	0
410	20230918	124800	23946631	1695	1695	1695	1695	0
411	20230918	124700	23946631	1695	1695	1695	1695	0
412	20230918	124600	23946631	1695	1695	1695	1695	0
413	20230918	124500	23946631	1695	1695	1695	1695	0
414	20230918	124400	23946631	1695	1695	1695	1695	0
415	20230918	124300	23946631	1695	1695	1695	1695	0
416	20230918	124200	23946631	1695	1695	1695	1695	0
417	20230918	124100	23946631	1695	1695	1695	1695	0
418	20230918	124000	23946631	1695	1695	1695	1695	0
419	20230918	123900	23946631	1695	1695	1695	1695	555
420	20230918	123800	23005906	1695	1695	1695	1695	79
421	20230918	123700	22872001	1706	1706	1706	1706	0
422	20230918	123600	22872001	1706	1706	1706	1706	0
423	20230918	123500	22872001	1706	1698	1706	1698	102
424	20230918	123400	22697998	1695	1695	1695	1695	0
425	20230918	123300	22697998	1695	1695	1695	1695	0
426	20230918	123200	22697998	1695	1695	1695	1695	0
427	20230918	123100	22697998	1695	1695	1695	1695	0
428	20230918	123000	22697998	1695	1695	1695	1695	0
429	20230918	122900	22697998	1695	1695	1695	1695	0
430	20230918	122800	22697998	1695	1695	1695	1695	0
431	20230918	122700	22697998	1695	1695	1695	1695	626
432	20230918	122600	21636928	1695	1696	1696	1695	115
433	20230918	122500	21441892	1695	1695	1695	1695	0
434	20230918	122400	21441892	1695	1695	1695	1695	0
435	20230918	122300	21441892	1695	1695	1695	1695	0
436	20230918	122200	21441892	1695	1695	1695	1695	0
437	20230918	122100	21441892	1695	1695	1695	1695	0
438	20230918	122000	21441892	1695	1695	1695	1695	0
439	20230918	121900	21441892	1695	1695	1695	1695	0
440	20230918	121800	21441892	1695	1695	1695	1695	0
441	20230918	121700	21441892	1695	1695	1695	1695	0
442	20230918	121600	21441892	1695	1695	1695	1695	0
443	20230918	121500	21441892	1695	1695	1695	1695	0
444	20230918	121400	21441892	1695	1695	1695	1695	0
445	20230918	121300	21441892	1695	1695	1695	1695	630
446	20230918	121200	20374042	1706	1702	1706	1702	23
447	20230918	121100	20334814	1702	1702	1702	1702	0
448	20230918	121000	20334814	1702	1700	1702	1700	5
449	20230918	120900	20326307	1699	1699	1699	1699	0
450	20230918	120800	20326307	1699	1699	1699	1699	0
451	20230918	120700	20326307	1699	1697	1699	1697	57
452	20230918	120600	20229467	1695	1695	1695	1695	0
453	20230918	120500	20229467	1695	1695	1695	1695	0
454	20230918	120400	20229467	1695	1695	1695	1695	0
455	20230918	120300	20229467	1695	1695	1695	1695	0
456	20230918	120200	20229467	1695	1697	1697	1695	764
457	20230918	120100	18934273	1697	1697	1697	1697	78
458	20230918	120000	18801907	1696	1696	1696	1696	0
459	20230918	115900	18801907	1696	1696	1696	1696	0
460	20230918	115800	18801907	1696	1696	1696	1696	0
461	20230918	115700	18801907	1696	1696	1696	1696	0
462	20230918	115600	18801907	1696	1696	1696	1696	0
463	20230918	115500	18801907	1696	1696	1696	1696	0
464	20230918	115400	18801907	1696	1696	1696	1696	0
465	20230918	115300	18801907	1696	1696	1696	1696	0
466	20230918	115200	18801907	1696	1696	1696	1696	0
467	20230918	115100	18801907	1696	1696	1696	1696	0
468	20230918	115000	18801907	1696	1696	1696	1696	0
469	20230918	114900	18801907	1696	1696	1696	1696	0
470	20230918	114800	18801907	1696	1696	1696	1696	0
471	20230918	114700	18801907	1696	1696	1696	1696	0
472	20230918	114600	18801907	1696	1696	1696	1696	0
473	20230918	114500	18801907	1696	1696	1696	1696	0
474	20230918	114400	18801907	1696	1696	1696	1696	0
475	20230918	114300	18801907	1696	1696	1696	1696	0
476	20230918	114200	18801907	1696	1696	1696	1696	0
477	20230918	114100	18801907	1696	1696	1696	1696	848
478	20230918	114000	17363699	1696	1696	1696	1696	0
479	20230918	113900	17363699	1696	1696	1696	1696	0
480	20230918	113800	17363699	1696	1696	1696	1696	0
481	20230918	113700	17363699	1696	1696	1696	1696	0
482	20230918	113600	17363699	1696	1696	1696	1696	0
483	20230918	113500	17363699	1696	1696	1696	1696	0
484	20230918	113400	17363699	1696	1696	1696	1696	0
485	20230918	113300	17363699	1696	1696	1696	1696	0
486	20230918	113200	17363699	1696	1696	1696	1696	0
487	20230918	113100	17363699	1696	1696	1696	1696	0
488	20230918	113000	17363699	1696	1696	1696	1696	0
489	20230918	112900	17363699	1696	1696	1696	1696	0
490	20230918	112800	17363699	1696	1696	1696	1696	0
491	20230918	112700	17363699	1696	1696	1696	1696	0
492	20230918	112600	17363699	1696	1696	1696	1696	0
493	20230918	112500	17363699	1696	1696	1696	1696	0
494	20230918	112400	17363699	1696	1696	1696	1696	0
495	20230918	112300	17363699	1696	1696	1696	1696	0
496	20230918	112200	17363699	1696	1696	1696	1696	6
497	20230918	112100	17353523	1696	1696	1696	1696	51
498	20230918	112000	17267027	1696	1696	1696	1696	0
499	20230918	111900	17267027	1696	1696	1696	1696	0
500	20230918	111800	17267027	1696	1696	1696	1696	0
501	20230918	111700	17267027	1696	1696	1696	1696	0
502	20230918	111600	17267027	1696	1696	1696	1696	0
503	20230918	111500	17267027	1696	1696	1696	1696	12
504	20230918	111400	17246675	1696	1696	1696	1696	0
505	20230918	111300	17246675	1696	1696	1696	1696	0
506	20230918	111200	17246675	1696	1696	1696	1696	0
507	20230918	111100	17246675	1696	1696	1696	1696	0
508	20230918	111000	17246675	1696	1696	1696	1696	0
509	20230918	110900	17246675	1696	1696	1696	1696	1
510	20230918	110800	17244979	1695	1695	1695	1695	0
511	20230918	110700	17244979	1695	1695	1695	1695	0
512	20230918	110600	17244979	1695	1695	1695	1695	0
513	20230918	110500	17244979	1695	1695	1695	1695	0
514	20230918	110400	17244979	1695	1695	1695	1695	0
515	20230918	110300	17244979	1695	1695	1695	1695	0
516	20230918	110200	17244979	1695	1695	1695	1695	0
517	20230918	110100	17244979	1695	1695	1695	1695	0
518	20230918	110000	17244979	1695	1695	1695	1695	110
519	20230918	105900	17058529	1695	1695	1695	1695	0
520	20230918	105800	17058529	1695	1695	1695	1695	0
521	20230918	105700	17058529	1695	1695	1695	1695	0
522	20230918	105600	17058529	1695	1696	1696	1695	565
523	20230918	105500	16100853	1695	1695	1695	1695	0
524	20230918	105400	16100853	1695	1695	1695	1695	0
525	20230918	105300	16100853	1695	1695	1695	1695	0
526	20230918	105200	16100853	1695	1695	1695	1695	0
527	20230918	105100	16100853	1695	1695	1695	1695	0
528	20230918	105000	16100853	1695	1695	1695	1695	0
529	20230918	104900	16100853	1695	1695	1695	1695	0
530	20230918	104800	16100853	1695	1695	1695	1695	0
531	20230918	104700	16100853	1695	1695	1695	1695	0
532	20230918	104600	16100853	1695	1695	1695	1695	0
533	20230918	104500	16100853	1695	1695	1695	1695	0
534	20230918	104400	16100853	1695	1695	1695	1695	0
535	20230918	104300	16100853	1695	1695	1695	1695	815
536	20230918	104200	14719428	1694	1694	1694	1694	0
537	20230918	104100	14719428	1694	1694	1694	1694	0
538	20230918	104000	14719428	1694	1694	1694	1694	0
539	20230918	103900	14719428	1694	1694	1694	1694	0
540	20230918	103800	14719428	1694	1694	1694	1694	0
541	20230918	103700	14719428	1694	1694	1694	1694	0
542	20230918	103600	14719428	1694	1694	1694	1694	0
543	20230918	103500	14719428	1694	1694	1694	1694	0
544	20230918	103400	14719428	1694	1694	1694	1694	0
545	20230918	103300	14719428	1694	1694	1694	1694	0
546	20230918	103200	14719428	1694	1694	1694	1694	0
547	20230918	103100	14719428	1694	1694	1694	1694	0
548	20230918	103000	14719428	1694	1694	1694	1694	0
549	20230918	102900	14719428	1694	1694	1694	1694	0
550	20230918	102800	14719428	1694	1694	1694	1694	0
551	20230918	102700	14719428	1694	1694	1694	1694	0
552	20230918	102600	14719428	1694	1694	1694	1694	0
553	20230918	102500	14719428	1694	1694	1694	1694	0
554	20230918	102400	14719428	1694	1694	1694	1694	100
555	20230918	102300	14550028	1695	1695	1695	1695	0
556	20230918	102200	14550028	1695	1695	1695	1695	0
557	20230918	102100	14550028	1695	1695	1695	1695	0
558	20230918	102000	14550028	1695	1695	1695	1695	0
559	20230918	101900	14550028	1695	1695	1695	1695	0
560	20230918	101800	14550028	1695	1695	1695	1695	0
561	20230918	101700	14550028	1695	1695	1695	1695	0
562	20230918	101600	14550028	1695	1695	1695	1695	0
563	20230918	101500	14550028	1695	1695	1695	1695	68
564	20230918	101400	14434768	1695	1695	1695	1695	0
565	20230918	101300	14434768	1695	1695	1695	1695	0
566	20230918	101200	14434768	1695	1695	1695	1695	0
567	20230918	101100	14434768	1695	1695	1695	1695	300
568	20230918	101000	13926268	1695	1695	1695	1695	0
569	20230918	100900	13926268	1695	1695	1695	1695	0
570	20230918	100800	13926268	1695	1695	1695	1695	0
571	20230918	100700	13926268	1695	1695	1695	1695	0
572	20230918	100600	13926268	1695	1695	1695	1695	0
573	20230918	100500	13926268	1695	1695	1695	1695	0
574	20230918	100400	13926268	1695	1695	1695	1695	130
575	20230918	100300	13705918	1695	1695	1695	1695	0
576	20230918	100200	13705918	1695	1695	1695	1695	0
577	20230918	100100	13705918	1695	1695	1695	1695	0
578	20230918	100000	13705918	1695	1695	1695	1695	56
579	20230918	095900	13610998	1695	1695	1695	1695	0
580	20230918	095800	13610998	1695	1695	1695	1695	0
581	20230918	095700	13610998	1695	1695	1695	1695	0
582	20230918	095600	13610998	1695	1695	1695	1695	0
583	20230918	095500	13610998	1695	1695	1695	1695	0
584	20230918	095400	13610998	1695	1695	1695	1695	0
585	20230918	095300	13610998	1695	1695	1695	1695	0
586	20230918	095200	13610998	1695	1695	1695	1695	0
587	20230918	095100	13610998	1695	1695	1695	1695	0
588	20230918	095000	13610998	1695	1695	1695	1695	4
589	20230918	094900	13604218	1694	1694	1694	1694	0
590	20230918	094800	13604218	1694	1694	1694	1694	0
591	20230918	094700	13604218	1694	1694	1694	1694	0
592	20230918	094600	13604218	1694	1694	1694	1694	0
593	20230918	094500	13604218	1694	1694	1694	1694	0
594	20230918	094400	13604218	1694	1694	1694	1694	200
595	20230918	094300	13265418	1695	1695	1695	1695	0
596	20230918	094200	13265418	1695	1695	1695	1695	325
597	20230918	094100	12714543	1695	1695	1695	1695	0
598	20230918	094000	12714543	1695	1695	1695	1695	100
599	20230918	093900	12545043	1696	1696	1696	1696	28
600	20230918	093800	12497555	1696	1696	1696	1696	9
601	20230918	093700	12482291	1698	1698	1698	1698	219
602	20230918	093600	12110429	1698	1698	1698	1698	0
603	20230918	093500	12110429	1698	1698	1698	1698	0
604	20230918	093400	12110429	1698	1698	1698	1698	0
605	20230918	093300	12110429	1698	1698	1698	1698	0
606	20230918	093200	12110429	1698	1698	1698	1698	1
607	20230918	093100	12108731	1706	1698	1706	1698	20
608	20230918	093000	12074619	1706	1698	1706	1698	37
609	20230918	092900	12011581	1694	1694	1694	1694	0
610	20230918	092800	12011581	1694	1694	1694	1694	0
611	20230918	092700	12011581	1694	1694	1694	1694	388
612	20230918	092600	11354309	1695	1695	1695	1695	0
613	20230918	092500	11354309	1695	1695	1695	1695	12
614	20230918	092400	11333969	1695	1695	1695	1695	0
615	20230918	092300	11333969	1695	1695	1695	1695	170
616	20230918	092200	11045819	1705	1701	1705	1701	765
617	20230918	092100	9741595	1698	1698	1698	1698	0
618	20230918	092000	9741595	1698	1698	1698	1698	595
619	20230918	091900	8731285	1694	1694	1694	1694	0
620	20230918	091800	8731285	1694	1694	1694	1694	0
621	20230918	091700	8731285	1694	1694	1694	1694	0
622	20230918	091600	8731285	1694	1694	1694	1694	114
623	20230918	091500	8538169	1694	1694	1694	1694	0
624	20230918	091400	8538169	1694	1695	1695	1694	300
625	20230918	091300	8029968	1694	1694	1694	1694	0
626	20230918	091200	8029968	1694	1696	1696	1694	1705
627	20230918	091100	5140388	1694	1694	1694	1694	0
628	20230918	091000	5140388	1694	1694	1694	1694	0
629	20230918	090900	5140388	1694	1694	1694	1694	0
630	20230918	090800	5140388	1694	1715	1715	1694	94
631	20230918	090700	4980092	1721	1721	1721	1721	0
632	20230918	090600	4980092	1721	1721	1721	1721	2
633	20230918	090500	4976650	1722	1722	1722	1722	0
634	20230918	090400	4976650	1722	1719	1722	1719	40
635	20230918	090300	4907876	1724	1724	1724	1724	0
636	20230918	090200	4907876	1724	1724	1724	1724	0
637	20230918	090100	4907876	1724	1716	1724	1716	1423
638	20230918	090000	2457852	1708	1710	1710	1708	1438