KissMeData/013520/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185200	26584926	1681	1681	1681	1681	175
3	20230919	185100	26584926	1681	1681	1681	1681	0
4	20230919	185000	26584926	1681	1681	1681	1681	0
5	20230919	184900	26584926	1681	1681	1681	1681	0
6	20230919	184800	26584926	1681	1681	1681	1681	0
7	20230919	184700	26584926	1681	1681	1681	1681	0
8	20230919	184600	26584926	1681	1681	1681	1681	0
9	20230919	184500	26584926	1681	1681	1681	1681	0
10	20230919	184400	26584926	1681	1681	1681	1681	0
11	20230919	184300	26584926	1681	1681	1681	1681	0
12	20230919	184200	26584926	1681	1681	1681	1681	0
13	20230919	184100	26584926	1681	1681	1681	1681	0
14	20230919	184000	26584926	1681	1681	1681	1681	0
15	20230919	183900	26584926	1681	1681	1681	1681	0
16	20230919	183800	26584926	1681	1681	1681	1681	0
17	20230919	183700	26584926	1681	1681	1681	1681	0
18	20230919	183600	26584926	1681	1681	1681	1681	0
19	20230919	183500	26584926	1681	1681	1681	1681	0
20	20230919	183400	26584926	1681	1681	1681	1681	0
21	20230919	183300	26584926	1681	1681	1681	1681	0
22	20230919	183200	26584926	1681	1681	1681	1681	0
23	20230919	183100	26584926	1681	1681	1681	1681	0
24	20230919	183000	26584926	1681	1681	1681	1681	0
25	20230919	182900	26584926	1681	1681	1681	1681	0
26	20230919	182800	26584926	1681	1681	1681	1681	0
27	20230919	182700	26584926	1681	1681	1681	1681	0
28	20230919	182600	26584926	1681	1681	1681	1681	0
29	20230919	182500	26584926	1681	1681	1681	1681	0
30	20230919	182400	26584926	1681	1681	1681	1681	0
31	20230919	182300	26584926	1681	1681	1681	1681	0
32	20230919	182200	26584926	1681	1681	1681	1681	175
33	20230919	182100	26584926	1681	1681	1681	1681	0
34	20230919	182000	26584926	1681	1681	1681	1681	0
35	20230919	181900	26584926	1681	1681	1681	1681	0
36	20230919	181800	26584926	1681	1681	1681	1681	0
37	20230919	181700	26584926	1681	1681	1681	1681	0
38	20230919	181600	26584926	1681	1681	1681	1681	0
39	20230919	181500	26584926	1681	1681	1681	1681	0
40	20230919	181400	26584926	1681	1681	1681	1681	0
41	20230919	181300	26584926	1681	1681	1681	1681	0
42	20230919	181200	26584926	1681	1681	1681	1681	0
43	20230919	181100	26584926	1681	1681	1681	1681	0
44	20230919	181000	26584926	1681	1681	1681	1681	0
45	20230919	180900	26584926	1681	1681	1681	1681	0
46	20230919	180800	26584926	1681	1681	1681	1681	0
47	20230919	180700	26584926	1681	1681	1681	1681	0
48	20230919	180600	26584926	1681	1681	1681	1681	0
49	20230919	180500	26584926	1681	1681	1681	1681	0
50	20230919	180400	26584926	1681	1681	1681	1681	0
51	20230919	180300	26584926	1681	1681	1681	1681	0
52	20230919	180200	26584926	1681	1681	1681	1681	0
53	20230919	180100	26584926	1681	1681	1681	1681	0
54	20230919	180000	26584926	1681	1681	1681	1681	0
55	20230919	175900	26584926	1681	1681	1681	1681	0
56	20230919	175800	26584926	1681	1681	1681	1681	0
57	20230919	175700	26584926	1681	1681	1681	1681	0
58	20230919	175600	26584926	1681	1681	1681	1681	0
59	20230919	175500	26584926	1681	1681	1681	1681	0
60	20230919	175400	26584926	1681	1681	1681	1681	0
61	20230919	175300	26584926	1681	1681	1681	1681	0
62	20230919	175200	26584926	1681	1681	1681	1681	175
63	20230919	175100	26584926	1681	1681	1681	1681	0
64	20230919	175000	26584926	1681	1681	1681	1681	0
65	20230919	174900	26584926	1681	1681	1681	1681	0
66	20230919	174800	26584926	1681	1681	1681	1681	0
67	20230919	174700	26584926	1681	1681	1681	1681	0
68	20230919	174600	26584926	1681	1681	1681	1681	0
69	20230919	174500	26584926	1681	1681	1681	1681	0
70	20230919	174400	26584926	1681	1681	1681	1681	0
71	20230919	174300	26584926	1681	1681	1681	1681	0
72	20230919	174200	26584926	1681	1681	1681	1681	0
73	20230919	174100	26584926	1681	1681	1681	1681	0
74	20230919	174000	26584926	1681	1681	1681	1681	0
75	20230919	173900	26584926	1681	1681	1681	1681	0
76	20230919	173800	26584926	1681	1681	1681	1681	0
77	20230919	173700	26584926	1681	1681	1681	1681	0
78	20230919	173600	26584926	1681	1681	1681	1681	0
79	20230919	173500	26584926	1681	1681	1681	1681	0
80	20230919	173400	26584926	1681	1681	1681	1681	0
81	20230919	173300	26584926	1681	1681	1681	1681	0
82	20230919	173200	26584926	1681	1681	1681	1681	0
83	20230919	173100	26584926	1681	1681	1681	1681	0
84	20230919	173000	26584926	1681	1681	1681	1681	0
85	20230919	172900	26584926	1681	1681	1681	1681	0
86	20230919	172800	26584926	1681	1681	1681	1681	0
87	20230919	172700	26584926	1681	1681	1681	1681	0
88	20230919	172600	26584926	1681	1681	1681	1681	0
89	20230919	172500	26584926	1681	1681	1681	1681	0
90	20230919	172400	26584926	1681	1681	1681	1681	0
91	20230919	172300	26584926	1681	1681	1681	1681	0
92	20230919	172200	26584926	1681	1681	1681	1681	175
93	20230919	172100	26584926	1681	1681	1681	1681	0
94	20230919	172000	26584926	1681	1681	1681	1681	0
95	20230919	171900	26584926	1681	1681	1681	1681	0
96	20230919	171800	26584926	1681	1681	1681	1681	0
97	20230919	171700	26584926	1681	1681	1681	1681	0
98	20230919	171600	26584926	1681	1681	1681	1681	0
99	20230919	171500	26584926	1681	1681	1681	1681	0
100	20230919	171400	26584926	1681	1681	1681	1681	0
101	20230919	171300	26584926	1681	1681	1681	1681	0
102	20230919	171200	26584926	1681	1681	1681	1681	0
103	20230919	171100	26584926	1681	1681	1681	1681	0
104	20230919	171000	26584926	1681	1681	1681	1681	0
105	20230919	170900	26584926	1681	1681	1681	1681	0
106	20230919	170800	26584926	1681	1681	1681	1681	0
107	20230919	170700	26584926	1681	1681	1681	1681	0
108	20230919	170600	26584926	1681	1681	1681	1681	0
109	20230919	170500	26584926	1681	1681	1681	1681	0
110	20230919	170400	26584926	1681	1681	1681	1681	0
111	20230919	170300	26584926	1681	1681	1681	1681	0
112	20230919	170200	26584926	1681	1681	1681	1681	0
113	20230919	170100	26584926	1681	1681	1681	1681	0
114	20230919	170000	26584926	1681	1681	1681	1681	0
115	20230919	165900	26584926	1681	1681	1681	1681	0
116	20230919	165800	26584926	1681	1681	1681	1681	0
117	20230919	165700	26584926	1681	1681	1681	1681	0
118	20230919	165600	26584926	1681	1681	1681	1681	0
119	20230919	165500	26584926	1681	1681	1681	1681	0
120	20230919	165400	26584926	1681	1681	1681	1681	0
121	20230919	165300	26584926	1681	1681	1681	1681	0
122	20230919	165200	26584926	1681	1681	1681	1681	175
123	20230919	165100	26584926	1681	1681	1681	1681	0
124	20230919	165000	26584926	1681	1681	1681	1681	0
125	20230919	164900	26584926	1681	1681	1681	1681	0
126	20230919	164800	26584926	1681	1681	1681	1681	0
127	20230919	164700	26584926	1681	1681	1681	1681	0
128	20230919	164600	26584926	1681	1681	1681	1681	0
129	20230919	164500	26584926	1681	1681	1681	1681	0
130	20230919	164400	26584926	1681	1681	1681	1681	0
131	20230919	164300	26584926	1681	1681	1681	1681	0
132	20230919	164200	26584926	1681	1681	1681	1681	0
133	20230919	164100	26584926	1681	1681	1681	1681	0
134	20230919	164000	26584926	1681	1681	1681	1681	0
135	20230919	163900	26584926	1681	1681	1681	1681	0
136	20230919	163800	26584926	1681	1681	1681	1681	0
137	20230919	163700	26584926	1681	1681	1681	1681	0
138	20230919	163600	26584926	1681	1681	1681	1681	0
139	20230919	163500	26584926	1681	1681	1681	1681	0
140	20230919	163400	26584926	1681	1681	1681	1681	0
141	20230919	163300	26584926	1681	1681	1681	1681	0
142	20230919	163200	26584926	1681	1681	1681	1681	0
143	20230919	163100	26584926	1681	1681	1681	1681	0
144	20230919	163000	26584926	1681	1681	1681	1681	0
145	20230919	162900	26584926	1681	1681	1681	1681	0
146	20230919	162800	26584926	1681	1681	1681	1681	0
147	20230919	162700	26584926	1681	1681	1681	1681	0
148	20230919	162600	26584926	1681	1681	1681	1681	0
149	20230919	162500	26584926	1681	1681	1681	1681	0
150	20230919	162400	26584926	1681	1681	1681	1681	0
151	20230919	162300	26584926	1681	1681	1681	1681	0
152	20230919	162200	26584926	1681	1681	1681	1681	175
153	20230919	162100	26584926	1681	1681	1681	1681	0
154	20230919	162000	26584926	1681	1681	1681	1681	0
155	20230919	161900	26584926	1681	1681	1681	1681	0
156	20230919	161800	26584926	1681	1681	1681	1681	0
157	20230919	161700	26584926	1681	1681	1681	1681	0
158	20230919	161600	26584926	1681	1681	1681	1681	0
159	20230919	161500	26584926	1681	1681	1681	1681	0
160	20230919	161400	26584926	1681	1681	1681	1681	0
161	20230919	161300	26584926	1681	1681	1681	1681	0
162	20230919	161200	26584926	1681	1681	1681	1681	0
163	20230919	161100	26584926	1681	1681	1681	1681	0
164	20230919	161000	26584926	1681	1681	1681	1681	0
165	20230919	160900	26584926	1681	1681	1681	1681	0
166	20230919	160800	26584926	1681	1681	1681	1681	0
167	20230919	160700	26584926	1681	1681	1681	1681	0
168	20230919	160600	26584926	1681	1681	1681	1681	0
169	20230919	160500	26584926	1681	1681	1681	1681	0
170	20230919	160400	26584926	1681	1681	1681	1681	0
171	20230919	160300	26584926	1681	1681	1681	1681	0
172	20230919	160200	26584926	1681	1681	1681	1681	0
173	20230919	160100	26584926	1681	1681	1681	1681	0
174	20230919	160000	26584926	1681	1681	1681	1681	0
175	20230919	155900	26584926	1681	1681	1681	1681	0
176	20230919	155800	26584926	1681	1681	1681	1681	0
177	20230919	155700	26584926	1681	1681	1681	1681	0
178	20230919	155600	26584926	1681	1681	1681	1681	0
179	20230919	155500	26584926	1681	1681	1681	1681	0
180	20230919	155400	26584926	1681	1681	1681	1681	0
181	20230919	155300	26584926	1681	1681	1681	1681	0
182	20230919	155200	26584926	1681	1681	1681	1681	175
183	20230919	155100	26584926	1681	1681	1681	1681	0
184	20230919	155000	26584926	1681	1681	1681	1681	0
185	20230919	154900	26584926	1681	1681	1681	1681	0
186	20230919	154800	26584926	1681	1681	1681	1681	0
187	20230919	154700	26584926	1681	1681	1681	1681	0
188	20230919	154600	26584926	1681	1681	1681	1681	0
189	20230919	154500	26584926	1681	1681	1681	1681	0
190	20230919	154400	26584926	1681	1681	1681	1681	0
191	20230919	154300	26584926	1681	1681	1681	1681	0
192	20230919	154200	26584926	1681	1681	1681	1681	0
193	20230919	154100	26584926	1681	1681	1681	1681	0
194	20230919	154000	26584926	1681	1681	1681	1681	0
195	20230919	153900	26584926	1681	1681	1681	1681	0
196	20230919	153800	26584926	1681	1681	1681	1681	0
197	20230919	153700	26584926	1681	1681	1681	1681	0
198	20230919	153600	26584926	1681	1681	1681	1681	0
199	20230919	153500	26584926	1681	1681	1681	1681	0
200	20230919	153400	26584926	1681	1681	1681	1681	0
201	20230919	153300	26584926	1681	1681	1681	1681	0
202	20230919	153200	26584926	1681	1681	1681	1681	0
203	20230919	153100	26584926	1681	1681	1681	1681	0
204	20230919	153000	26584926	1681	1681	1681	1681	175
205	20230919	152900	26290751	1682	1682	1682	1682	0
206	20230919	152800	26290751	1682	1682	1682	1682	0
207	20230919	152700	26290751	1682	1682	1682	1682	0
208	20230919	152600	26290751	1682	1682	1682	1682	0
209	20230919	152500	26290751	1682	1682	1682	1682	0
210	20230919	152400	26290751	1682	1682	1682	1682	0
211	20230919	152300	26290751	1682	1682	1682	1682	0
212	20230919	152200	26290751	1682	1682	1682	1682	0
213	20230919	152100	26290751	1682	1682	1682	1682	0
214	20230919	152000	26290751	1682	1682	1682	1682	0
215	20230919	151900	26290751	1682	1682	1682	1682	0
216	20230919	151800	26290751	1682	1681	1682	1681	13
217	20230919	151700	26268897	1682	1682	1682	1682	0
218	20230919	151600	26268897	1682	1682	1682	1679	342
219	20230919	151500	25693765	1682	1682	1682	1682	0
220	20230919	151400	25693765	1682	1682	1682	1682	0
221	20230919	151300	25693765	1682	1682	1682	1682	11
222	20230919	151200	25675263	1682	1682	1682	1682	0
223	20230919	151100	25675263	1682	1682	1682	1682	2
224	20230919	151000	25671899	1682	1682	1682	1682	0
225	20230919	150900	25671899	1682	1682	1682	1682	0
226	20230919	150800	25671899	1682	1682	1682	1682	0
227	20230919	150700	25671899	1682	1682	1682	1682	0
228	20230919	150600	25671899	1682	1682	1682	1682	0
229	20230919	150500	25671899	1682	1682	1682	1682	0
230	20230919	150400	25671899	1682	1682	1682	1682	0
231	20230919	150300	25671899	1682	1682	1682	1682	0
232	20230919	150200	25671899	1682	1682	1682	1682	0
233	20230919	150100	25671899	1682	1682	1682	1682	1
234	20230919	150000	25670217	1682	1682	1682	1682	0
235	20230919	145900	25670217	1682	1682	1682	1682	0
236	20230919	145800	25670217	1682	1682	1682	1682	0
237	20230919	145700	25670217	1682	1682	1682	1682	0
238	20230919	145600	25670217	1682	1682	1682	1682	0
239	20230919	145500	25670217	1682	1682	1682	1682	0
240	20230919	145400	25670217	1682	1682	1682	1682	0
241	20230919	145300	25670217	1682	1682	1682	1682	0
242	20230919	145200	25670217	1682	1682	1682	1682	0
243	20230919	145100	25670217	1682	1682	1682	1682	0
244	20230919	145000	25670217	1682	1682	1682	1682	0
245	20230919	144900	25670217	1682	1681	1682	1681	2
246	20230919	144800	25666854	1681	1679	1681	1679	3
247	20230919	144700	25661813	1682	1679	1682	1679	14
248	20230919	144600	25638304	1679	1680	1680	1679	34
249	20230919	144500	25581217	1683	1681	1683	1680	296
250	20230919	144400	25083839	1681	1682	1682	1681	156
251	20230919	144300	24821452	1684	1684	1684	1684	0
252	20230919	144200	24821452	1684	1684	1684	1684	0
253	20230919	144100	24821452	1684	1684	1684	1684	0
254	20230919	144000	24821452	1684	1684	1684	1684	0
255	20230919	143900	24821452	1684	1684	1684	1684	1
256	20230919	143800	24819768	1684	1684	1684	1684	1
257	20230919	143700	24818084	1684	1684	1684	1684	0
258	20230919	143600	24818084	1684	1684	1684	1684	0
259	20230919	143500	24818084	1684	1684	1684	1684	1
260	20230919	143400	24816400	1684	1684	1684	1684	0
261	20230919	143300	24816400	1684	1684	1684	1684	0
262	20230919	143200	24816400	1684	1682	1684	1682	4
263	20230919	143100	24809670	1682	1682	1682	1682	3
264	20230919	143000	24804624	1682	1683	1684	1682	87
265	20230919	142900	24658140	1684	1685	1685	1684	2
266	20230919	142800	24654771	1685	1685	1685	1685	0
267	20230919	142700	24654771	1685	1685	1685	1685	4
268	20230919	142600	24648031	1685	1685	1685	1685	1
269	20230919	142500	24646346	1682	1682	1685	1682	5
270	20230919	142400	24637933	1685	1682	1685	1682	5
271	20230919	142300	24629517	1685	1683	1685	1682	101
272	20230919	142200	24459534	1685	1685	1685	1685	1
273	20230919	142100	24457849	1685	1683	1685	1683	10
274	20230919	142000	24441009	1685	1683	1685	1683	7
275	20230919	141900	24429222	1683	1685	1685	1683	119
276	20230919	141800	24228837	1686	1686	1686	1686	0
277	20230919	141700	24228837	1686	1686	1686	1686	0
278	20230919	141600	24228837	1686	1686	1686	1686	1
279	20230919	141500	24227151	1687	1687	1687	1687	0
280	20230919	141400	24227151	1687	1687	1687	1687	1
281	20230919	141300	24225464	1688	1688	1688	1688	0
282	20230919	141200	24225464	1688	1688	1688	1688	0
283	20230919	141100	24225464	1688	1688	1688	1688	0
284	20230919	141000	24225464	1688	1688	1688	1688	0
285	20230919	140900	24225464	1688	1688	1688	1688	0
286	20230919	140800	24225464	1688	1688	1688	1688	0
287	20230919	140700	24225464	1688	1688	1688	1688	0
288	20230919	140600	24225464	1688	1688	1688	1688	0
289	20230919	140500	24225464	1688	1688	1688	1688	0
290	20230919	140400	24225464	1688	1688	1688	1688	0
291	20230919	140300	24225464	1688	1688	1688	1688	1
292	20230919	140200	24223776	1688	1689	1689	1688	64
293	20230919	140100	24115681	1689	1689	1689	1689	0
294	20230919	140000	24115681	1689	1689	1689	1689	0
295	20230919	135900	24115681	1689	1689	1689	1689	6
296	20230919	135800	24105547	1699	1699	1699	1699	0
297	20230919	135700	24105547	1699	1699	1699	1699	0
298	20230919	135600	24105547	1699	1699	1699	1699	0
299	20230919	135500	24105547	1699	1699	1699	1699	0
300	20230919	135400	24105547	1699	1699	1699	1699	0
301	20230919	135300	24105547	1699	1699	1699	1699	0
302	20230919	135200	24105547	1699	1699	1699	1699	0
303	20230919	135100	24105547	1699	1699	1699	1699	0
304	20230919	135000	24105547	1699	1699	1699	1699	0
305	20230919	134900	24105547	1699	1699	1699	1699	0
306	20230919	134800	24105547	1699	1699	1699	1699	1
307	20230919	134700	24103848	1706	1706	1706	1706	0
308	20230919	134600	24103848	1706	1706	1706	1706	0
309	20230919	134500	24103848	1706	1706	1706	1706	0
310	20230919	134400	24103848	1706	1706	1706	1706	0
311	20230919	134300	24103848	1706	1706	1706	1706	0
312	20230919	134200	24103848	1706	1689	1706	1689	79
313	20230919	134100	23969555	1692	1692	1692	1692	0
314	20230919	134000	23969555	1692	1692	1692	1692	1
315	20230919	133900	23967863	1708	1670	1708	1670	446
316	20230919	133800	23216935	1670	1670	1670	1670	0
317	20230919	133700	23216935	1670	1670	1670	1670	0
318	20230919	133600	23216935	1670	1670	1670	1670	24
319	20230919	133500	23176855	1670	1670	1670	1670	0
320	20230919	133400	23176855	1670	1670	1670	1670	0
321	20230919	133300	23176855	1670	1670	1670	1670	24
322	20230919	133200	23136775	1670	1670	1670	1670	3
323	20230919	133100	23131765	1678	1673	1678	1673	1000
324	20230919	133000	21456210	1669	1669	1669	1669	24
325	20230919	132900	21416154	1669	1669	1669	1669	0
326	20230919	132800	21416154	1669	1669	1669	1669	0
327	20230919	132700	21416154	1669	1669	1669	1669	24
328	20230919	132600	21376098	1669	1669	1669	1669	0
329	20230919	132500	21376098	1669	1669	1669	1669	0
330	20230919	132400	21376098	1669	1670	1670	1669	48
331	20230919	132300	21295961	1670	1670	1670	1670	0
332	20230919	132200	21295961	1670	1670	1670	1670	0
333	20230919	132100	21295961	1670	1670	1670	1670	24
334	20230919	132000	21255881	1670	1670	1670	1670	1
335	20230919	131900	21254211	1671	1671	1671	1671	0
336	20230919	131800	21254211	1671	1669	1671	1669	111
337	20230919	131700	21068778	1669	1669	1669	1669	0
338	20230919	131600	21068778	1669	1669	1669	1669	0
339	20230919	131500	21068778	1669	1669	1669	1669	24
340	20230919	131400	21028722	1669	1669	1669	1669	0
341	20230919	131300	21028722	1669	1669	1669	1669	0
342	20230919	131200	21028722	1669	1669	1669	1669	24
343	20230919	131100	20988666	1669	1669	1669	1669	0
344	20230919	131000	20988666	1669	1669	1669	1669	0
345	20230919	130900	20988666	1669	1669	1669	1669	24
346	20230919	130800	20948610	1669	1669	1669	1669	0
347	20230919	130700	20948610	1669	1669	1669	1669	0
348	20230919	130600	20948610	1669	1669	1669	1669	24
349	20230919	130500	20908554	1669	1669	1669	1669	0
350	20230919	130400	20908554	1669	1669	1669	1669	0
351	20230919	130300	20908554	1669	1669	1669	1669	24
352	20230919	130200	20868498	1669	1669	1669	1669	0
353	20230919	130100	20868498	1669	1669	1669	1669	0
354	20230919	130000	20868498	1669	1669	1669	1669	24
355	20230919	125900	20828442	1669	1669	1669	1669	0
356	20230919	125800	20828442	1669	1669	1669	1669	1050
357	20230919	125700	19075992	1670	1670	1670	1670	476
358	20230919	125600	18281072	1671	1671	1671	1671	0
359	20230919	125500	18281072	1671	1671	1671	1671	0
360	20230919	125400	18281072	1671	1671	1671	1671	0
361	20230919	125300	18281072	1671	1671	1671	1671	0
362	20230919	125200	18281072	1671	1671	1671	1671	0
363	20230919	125100	18281072	1671	1671	1671	1671	0
364	20230919	125000	18281072	1671	1671	1671	1671	1
365	20230919	124900	18279401	1675	1675	1675	1675	0
366	20230919	124800	18279401	1675	1675	1675	1675	0
367	20230919	124700	18279401	1675	1675	1675	1675	0
368	20230919	124600	18279401	1675	1675	1675	1675	0
369	20230919	124500	18279401	1675	1675	1675	1675	0
370	20230919	124400	18279401	1675	1675	1675	1675	0
371	20230919	124300	18279401	1675	1675	1675	1675	100
372	20230919	124200	18111901	1675	1675	1675	1675	0
373	20230919	124100	18111901	1675	1675	1675	1675	0
374	20230919	124000	18111901	1675	1675	1675	1675	0
375	20230919	123900	18111901	1675	1675	1675	1675	0
376	20230919	123800	18111901	1675	1675	1675	1675	0
377	20230919	123700	18111901	1675	1675	1675	1675	2
378	20230919	123600	18108551	1670	1670	1670	1670	24
379	20230919	123500	18068471	1670	1670	1670	1670	0
380	20230919	123400	18068471	1670	1670	1670	1670	0
381	20230919	123300	18068471	1670	1670	1670	1670	81
382	20230919	123200	17933201	1670	1670	1670	1670	0
383	20230919	123100	17933201	1670	1670	1670	1670	0
384	20230919	123000	17933201	1670	1670	1670	1670	24
385	20230919	122900	17893121	1670	1670	1670	1670	0
386	20230919	122800	17893121	1670	1670	1670	1670	0
387	20230919	122700	17893121	1670	1670	1670	1670	24
388	20230919	122600	17853041	1670	1670	1670	1670	0
389	20230919	122500	17853041	1670	1670	1670	1670	0
390	20230919	122400	17853041	1670	1670	1670	1670	24
391	20230919	122300	17812961	1670	1670	1670	1670	0
392	20230919	122200	17812961	1670	1671	1671	1670	130
393	20230919	122100	17595732	1675	1675	1675	1675	0
394	20230919	122000	17595732	1675	1675	1675	1675	0
395	20230919	121900	17595732	1675	1675	1675	1675	0
396	20230919	121800	17595732	1675	1675	1675	1675	0
397	20230919	121700	17595732	1675	1675	1675	1675	0
398	20230919	121600	17595732	1675	1675	1675	1675	0
399	20230919	121500	17595732	1675	1675	1675	1675	0
400	20230919	121400	17595732	1675	1675	1675	1675	0
401	20230919	121300	17595732	1675	1675	1675	1675	0
402	20230919	121200	17595732	1675	1675	1675	1675	0
403	20230919	121100	17595732	1675	1675	1675	1675	0
404	20230919	121000	17595732	1675	1675	1675	1675	0
405	20230919	120900	17595732	1675	1675	1675	1675	0
406	20230919	120800	17595732	1675	1675	1675	1675	0
407	20230919	120700	17595732	1675	1675	1675	1675	0
408	20230919	120600	17595732	1675	1675	1675	1675	0
409	20230919	120500	17595732	1675	1675	1675	1675	0
410	20230919	120400	17595732	1675	1675	1675	1675	0
411	20230919	120300	17595732	1675	1675	1675	1675	0
412	20230919	120200	17595732	1675	1675	1675	1675	17
413	20230919	120100	17567257	1675	1675	1675	1675	1
414	20230919	120000	17565582	1675	1675	1675	1675	0
415	20230919	115900	17565582	1675	1675	1675	1675	0
416	20230919	115800	17565582	1675	1675	1675	1675	0
417	20230919	115700	17565582	1675	1675	1675	1675	0
418	20230919	115600	17565582	1675	1675	1675	1675	0
419	20230919	115500	17565582	1675	1675	1675	1675	0
420	20230919	115400	17565582	1675	1675	1675	1675	0
421	20230919	115300	17565582	1675	1675	1675	1675	0
422	20230919	115200	17565582	1675	1675	1675	1675	0
423	20230919	115100	17565582	1675	1675	1675	1675	0
424	20230919	115000	17565582	1675	1675	1675	1675	0
425	20230919	114900	17565582	1675	1675	1675	1675	1
426	20230919	114800	17563907	1675	1675	1675	1675	6
427	20230919	114700	17553857	1675	1672	1675	1672	144
428	20230919	114600	17312895	1672	1672	1672	1672	0
429	20230919	114500	17312895	1672	1672	1672	1672	0
430	20230919	114400	17312895	1672	1672	1672	1672	0
431	20230919	114300	17312895	1672	1672	1672	1672	0
432	20230919	114200	17312895	1672	1672	1672	1672	1
433	20230919	114100	17311223	1673	1673	1673	1673	0
434	20230919	114000	17311223	1673	1673	1673	1673	0
435	20230919	113900	17311223	1673	1673	1673	1673	0
436	20230919	113800	17311223	1673	1673	1673	1673	0
437	20230919	113700	17311223	1673	1673	1673	1673	0
438	20230919	113600	17311223	1673	1673	1673	1673	1
439	20230919	113500	17309550	1673	1673	1673	1673	0
440	20230919	113400	17309550	1673	1673	1673	1673	1
441	20230919	113300	17307877	1674	1674	1674	1674	0
442	20230919	113200	17307877	1674	1674	1674	1674	0
443	20230919	113100	17307877	1674	1674	1674	1674	0
444	20230919	113000	17307877	1674	1674	1674	1674	2
445	20230919	112900	17304529	1675	1675	1675	1675	0
446	20230919	112800	17304529	1675	1675	1675	1675	0
447	20230919	112700	17304529	1675	1675	1675	1675	19
448	20230919	112600	17272704	1678	1678	1678	1678	0
449	20230919	112500	17272704	1678	1678	1678	1678	0
450	20230919	112400	17272704	1678	1678	1678	1678	0
451	20230919	112300	17272704	1678	1678	1678	1678	0
452	20230919	112200	17272704	1678	1678	1678	1678	0
453	20230919	112100	17272704	1678	1678	1678	1678	10
454	20230919	112000	17255924	1679	1679	1679	1679	0
455	20230919	111900	17255924	1679	1679	1679	1679	0
456	20230919	111800	17255924	1679	1679	1679	1679	0
457	20230919	111700	17255924	1679	1679	1679	1679	0
458	20230919	111600	17255924	1679	1679	1679	1679	0
459	20230919	111500	17255924	1679	1679	1679	1679	0
460	20230919	111400	17255924	1679	1679	1679	1679	0
461	20230919	111300	17255924	1679	1679	1679	1679	0
462	20230919	111200	17255924	1679	1679	1679	1679	12
463	20230919	111100	17235776	1679	1679	1679	1679	0
464	20230919	111000	17235776	1679	1679	1679	1679	0
465	20230919	110900	17235776	1679	1679	1679	1679	25
466	20230919	110800	17193801	1679	1679	1679	1679	0
467	20230919	110700	17193801	1679	1679	1679	1679	0
468	20230919	110600	17193801	1679	1679	1679	1679	25
469	20230919	110500	17151826	1679	1679	1679	1679	0
470	20230919	110400	17151826	1679	1679	1679	1679	0
471	20230919	110300	17151826	1679	1679	1679	1678	29
472	20230919	110200	17103138	1679	1679	1679	1679	0
473	20230919	110100	17103138	1679	1679	1679	1679	100
474	20230919	110000	16935238	1679	1680	1680	1679	806
475	20230919	105900	15581960	1680	1680	1680	1680	26
476	20230919	105800	15538280	1679	1679	1679	1679	0
477	20230919	105700	15538280	1679	1679	1679	1679	25
478	20230919	105600	15496305	1679	1678	1679	1678	57
479	20230919	105500	15400611	1679	1678	1679	1678	258
480	20230919	105400	14967434	1679	1679	1679	1679	0
481	20230919	105300	14967434	1679	1679	1679	1679	0
482	20230919	105200	14967434	1679	1679	1679	1679	0
483	20230919	105100	14967434	1679	1679	1679	1679	0
484	20230919	105000	14967434	1679	1679	1679	1679	0
485	20230919	104900	14967434	1679	1679	1679	1679	0
486	20230919	104800	14967434	1679	1679	1679	1679	0
487	20230919	104700	14967434	1679	1679	1679	1679	0
488	20230919	104600	14967434	1679	1679	1679	1679	0
489	20230919	104500	14967434	1679	1679	1679	1679	0
490	20230919	104400	14967434	1679	1679	1679	1679	0
491	20230919	104300	14967434	1679	1679	1679	1679	0
492	20230919	104200	14967434	1679	1679	1679	1679	0
493	20230919	104100	14967434	1679	1679	1679	1679	0
494	20230919	104000	14967434	1679	1679	1679	1679	0
495	20230919	103900	14967434	1679	1679	1679	1679	0
496	20230919	103800	14967434	1679	1679	1679	1679	0
497	20230919	103700	14967434	1679	1679	1679	1679	0
498	20230919	103600	14967434	1679	1679	1679	1679	0
499	20230919	103500	14967434	1679	1679	1679	1679	0
500	20230919	103400	14967434	1679	1679	1679	1679	0
501	20230919	103300	14967434	1679	1679	1679	1679	0
502	20230919	103200	14967434	1679	1679	1679	1679	0
503	20230919	103100	14967434	1679	1679	1679	1679	0
504	20230919	103000	14967434	1679	1679	1679	1679	0
505	20230919	102900	14967434	1679	1679	1679	1679	0
506	20230919	102800	14967434	1679	1679	1679	1679	0
507	20230919	102700	14967434	1679	1679	1679	1679	0
508	20230919	102600	14967434	1679	1679	1679	1679	0
509	20230919	102500	14967434	1679	1679	1679	1679	1
510	20230919	102400	14965755	1676	1676	1676	1676	285
511	20230919	102300	14488095	1676	1676	1676	1676	100
512	20230919	102200	14320495	1670	1670	1670	1670	0
513	20230919	102100	14320495	1670	1670	1670	1670	25
514	20230919	102000	14278745	1669	1669	1669	1669	0
515	20230919	101900	14278745	1669	1669	1669	1669	0
516	20230919	101800	14278745	1669	1669	1669	1669	25
517	20230919	101700	14237020	1669	1669	1669	1669	0
518	20230919	101600	14237020	1669	1669	1669	1669	0
519	20230919	101500	14237020	1669	1669	1669	1669	25
520	20230919	101400	14195295	1669	1669	1669	1669	38
521	20230919	101300	14131873	1669	1669	1669	1669	0
522	20230919	101200	14131873	1669	1669	1669	1669	25
523	20230919	101100	14090148	1669	1669	1669	1669	0
524	20230919	101000	14090148	1669	1669	1669	1669	0
525	20230919	100900	14090148	1669	1669	1669	1669	25
526	20230919	100800	14048423	1668	1668	1668	1668	0
527	20230919	100700	14048423	1668	1668	1668	1668	0
528	20230919	100600	14048423	1668	1668	1668	1668	25
529	20230919	100500	14006723	1668	1669	1669	1668	2700
530	20230919	100400	9500504	1679	1679	1679	1679	0
531	20230919	100300	9500504	1679	1679	1679	1679	0
532	20230919	100200	9500504	1679	1679	1679	1679	0
533	20230919	100100	9500504	1679	1670	1679	1670	100
534	20230919	100000	9333125	1669	1670	1670	1669	414
535	20230919	095900	8642156	1670	1670	1670	1670	0
536	20230919	095800	8642156	1670	1671	1671	1670	21
537	20230919	095700	8607066	1670	1670	1670	1670	46
538	20230919	095600	8530246	1670	1670	1670	1670	0
539	20230919	095500	8530246	1670	1670	1670	1670	0
540	20230919	095400	8530246	1670	1670	1670	1670	21
541	20230919	095300	8495176	1671	1670	1671	1670	62
542	20230919	095200	8391628	1671	1671	1671	1671	200
543	20230919	095100	8057428	1671	1671	1671	1671	0
544	20230919	095000	8057428	1671	1671	1671	1671	0
545	20230919	094900	8057428	1671	1671	1671	1671	0
546	20230919	094800	8057428	1671	1671	1671	1671	700
547	20230919	094700	6887728	1672	1672	1672	1672	1108
548	20230919	094600	5035152	1675	1675	1675	1675	0
549	20230919	094500	5035152	1675	1675	1675	1675	0
550	20230919	094400	5035152	1675	1675	1675	1675	0
551	20230919	094300	5035152	1675	1675	1675	1675	81
552	20230919	094200	4899477	1675	1675	1675	1675	0
553	20230919	094100	4899477	1675	1675	1675	1675	0
554	20230919	094000	4899477	1675	1675	1675	1675	0
555	20230919	093900	4899477	1675	1675	1675	1675	0
556	20230919	093800	4899477	1675	1671	1675	1671	208
557	20230919	093700	4551414	1672	1672	1672	1672	0
558	20230919	093600	4551414	1672	1672	1672	1672	0
559	20230919	093500	4551414	1672	1672	1672	1672	0
560	20230919	093400	4551414	1672	1672	1672	1672	2
561	20230919	093300	4548070	1675	1675	1675	1675	0
562	20230919	093200	4548070	1675	1675	1675	1675	1
563	20230919	093100	4546395	1674	1674	1674	1674	0
564	20230919	093000	4546395	1674	1674	1674	1674	13
565	20230919	092900	4524633	1675	1675	1675	1675	1
566	20230919	092800	4522958	1677	1677	1677	1677	0
567	20230919	092700	4522958	1677	1677	1677	1677	151
568	20230919	092600	4269731	1677	1677	1677	1677	0
569	20230919	092500	4269731	1677	1677	1677	1677	2
570	20230919	092400	4266377	1680	1680	1680	1680	0
571	20230919	092300	4266377	1680	1680	1680	1680	31
572	20230919	092200	4214297	1679	1679	1679	1679	139
573	20230919	092100	3980916	1680	1680	1680	1680	0
574	20230919	092000	3980916	1680	1680	1680	1680	0
575	20230919	091900	3980916	1680	1680	1680	1680	11
576	20230919	091800	3962436	1683	1683	1683	1683	0
577	20230919	091700	3962436	1683	1683	1683	1683	0
578	20230919	091600	3962436	1683	1683	1683	1683	0
579	20230919	091500	3962436	1683	1683	1683	1683	1
580	20230919	091400	3960753	1692	1692	1692	1692	0
581	20230919	091300	3960753	1692	1692	1692	1692	0
582	20230919	091200	3960753	1692	1692	1692	1692	0
583	20230919	091100	3960753	1692	1692	1692	1692	0
584	20230919	091000	3960753	1692	1692	1692	1692	0
585	20230919	090900	3960753	1692	1692	1692	1692	0
586	20230919	090800	3960753	1692	1692	1692	1692	0
587	20230919	090700	3960753	1692	1692	1692	1692	0
588	20230919	090600	3960753	1692	1692	1692	1692	0
589	20230919	090500	3960753	1692	1686	1692	1686	4
590	20230919	090400	3953994	1683	1680	1683	1680	2
591	20230919	090300	3950631	1679	1695	1695	1662	1078
592	20230919	090200	2150957	1710	1682	1710	1660	399
593	20230919	090100	1481040	1683	1683	1683	1683	225
594	20230919	090000	1102365	1683	1683	1683	1683	655