KissMeData/019680/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185800	49212355	2400	2400	2400	2400	715
3	20230913	185700	49212355	2400	2400	2400	2400	0
4	20230913	185600	49212355	2400	2400	2400	2400	0
5	20230913	185500	49212355	2400	2400	2400	2400	0
6	20230913	185400	49212355	2400	2400	2400	2400	0
7	20230913	185300	49212355	2400	2400	2400	2400	0
8	20230913	185200	49212355	2400	2400	2400	2400	0
9	20230913	185100	49212355	2400	2400	2400	2400	0
10	20230913	185000	49212355	2400	2400	2400	2400	0
11	20230913	184900	49212355	2400	2400	2400	2400	0
12	20230913	184800	49212355	2400	2400	2400	2400	0
13	20230913	184700	49212355	2400	2400	2400	2400	0
14	20230913	184600	49212355	2400	2400	2400	2400	0
15	20230913	184500	49212355	2400	2400	2400	2400	0
16	20230913	184400	49212355	2400	2400	2400	2400	0
17	20230913	184300	49212355	2400	2400	2400	2400	0
18	20230913	184200	49212355	2400	2400	2400	2400	0
19	20230913	184100	49212355	2400	2400	2400	2400	0
20	20230913	184000	49212355	2400	2400	2400	2400	0
21	20230913	183900	49212355	2400	2400	2400	2400	0
22	20230913	183800	49212355	2400	2400	2400	2400	0
23	20230913	183700	49212355	2400	2400	2400	2400	0
24	20230913	183600	49212355	2400	2400	2400	2400	0
25	20230913	183500	49212355	2400	2400	2400	2400	0
26	20230913	183400	49212355	2400	2400	2400	2400	0
27	20230913	183300	49212355	2400	2400	2400	2400	0
28	20230913	183200	49212355	2400	2400	2400	2400	0
29	20230913	183100	49212355	2400	2400	2400	2400	0
30	20230913	183000	49212355	2400	2400	2400	2400	0
31	20230913	182900	49212355	2400	2400	2400	2400	0
32	20230913	182800	49212355	2400	2400	2400	2400	715
33	20230913	182700	49212355	2400	2400	2400	2400	0
34	20230913	182600	49212355	2400	2400	2400	2400	0
35	20230913	182500	49212355	2400	2400	2400	2400	0
36	20230913	182400	49212355	2400	2400	2400	2400	0
37	20230913	182300	49212355	2400	2400	2400	2400	0
38	20230913	182200	49212355	2400	2400	2400	2400	0
39	20230913	182100	49212355	2400	2400	2400	2400	0
40	20230913	182000	49212355	2400	2400	2400	2400	0
41	20230913	181900	49212355	2400	2400	2400	2400	0
42	20230913	181800	49212355	2400	2400	2400	2400	0
43	20230913	181700	49212355	2400	2400	2400	2400	0
44	20230913	181600	49212355	2400	2400	2400	2400	0
45	20230913	181500	49212355	2400	2400	2400	2400	0
46	20230913	181400	49212355	2400	2400	2400	2400	0
47	20230913	181300	49212355	2400	2400	2400	2400	0
48	20230913	181200	49212355	2400	2400	2400	2400	0
49	20230913	181100	49212355	2400	2400	2400	2400	0
50	20230913	181000	49212355	2400	2400	2400	2400	0
51	20230913	180900	49212355	2400	2400	2400	2400	0
52	20230913	180800	49212355	2400	2400	2400	2400	0
53	20230913	180700	49212355	2400	2400	2400	2400	0
54	20230913	180600	49212355	2400	2400	2400	2400	0
55	20230913	180500	49212355	2400	2400	2400	2400	0
56	20230913	180400	49212355	2400	2400	2400	2400	0
57	20230913	180300	49212355	2400	2400	2400	2400	0
58	20230913	180200	49212355	2400	2400	2400	2400	0
59	20230913	180100	49212355	2400	2400	2400	2400	0
60	20230913	180000	49212355	2400	2400	2400	2400	0
61	20230913	175900	49212355	2400	2400	2400	2400	0
62	20230913	175800	49212355	2400	2400	2400	2400	715
63	20230913	175700	49212355	2400	2400	2400	2400	0
64	20230913	175600	49212355	2400	2400	2400	2400	0
65	20230913	175500	49212355	2400	2400	2400	2400	0
66	20230913	175400	49212355	2400	2400	2400	2400	0
67	20230913	175300	49212355	2400	2400	2400	2400	0
68	20230913	175200	49212355	2400	2400	2400	2400	0
69	20230913	175100	49212355	2400	2400	2400	2400	0
70	20230913	175000	49212355	2400	2400	2400	2400	0
71	20230913	174900	49212355	2400	2400	2400	2400	0
72	20230913	174800	49212355	2400	2400	2400	2400	0
73	20230913	174700	49212355	2400	2400	2400	2400	0
74	20230913	174600	49212355	2400	2400	2400	2400	0
75	20230913	174500	49212355	2400	2400	2400	2400	0
76	20230913	174400	49212355	2400	2400	2400	2400	0
77	20230913	174300	49212355	2400	2400	2400	2400	0
78	20230913	174200	49212355	2400	2400	2400	2400	0
79	20230913	174100	49212355	2400	2400	2400	2400	0
80	20230913	174000	49212355	2400	2400	2400	2400	0
81	20230913	173900	49212355	2400	2400	2400	2400	0
82	20230913	173800	49212355	2400	2400	2400	2400	0
83	20230913	173700	49212355	2400	2400	2400	2400	0
84	20230913	173600	49212355	2400	2400	2400	2400	0
85	20230913	173500	49212355	2400	2400	2400	2400	0
86	20230913	173400	49212355	2400	2400	2400	2400	0
87	20230913	173300	49212355	2400	2400	2400	2400	0
88	20230913	173200	49212355	2400	2400	2400	2400	0
89	20230913	173100	49212355	2400	2400	2400	2400	0
90	20230913	173000	49212355	2400	2400	2400	2400	0
91	20230913	172900	49212355	2400	2400	2400	2400	0
92	20230913	172800	49212355	2400	2400	2400	2400	715
93	20230913	172700	49212355	2400	2400	2400	2400	0
94	20230913	172600	49212355	2400	2400	2400	2400	0
95	20230913	172500	49212355	2400	2400	2400	2400	0
96	20230913	172400	49212355	2400	2400	2400	2400	0
97	20230913	172300	49212355	2400	2400	2400	2400	0
98	20230913	172200	49212355	2400	2400	2400	2400	0
99	20230913	172100	49212355	2400	2400	2400	2400	0
100	20230913	172000	49212355	2400	2400	2400	2400	0
101	20230913	171900	49212355	2400	2400	2400	2400	0
102	20230913	171800	49212355	2400	2400	2400	2400	0
103	20230913	171700	49212355	2400	2400	2400	2400	0
104	20230913	171600	49212355	2400	2400	2400	2400	0
105	20230913	171500	49212355	2400	2400	2400	2400	0
106	20230913	171400	49212355	2400	2400	2400	2400	0
107	20230913	171300	49212355	2400	2400	2400	2400	0
108	20230913	171200	49212355	2400	2400	2400	2400	0
109	20230913	171100	49212355	2400	2400	2400	2400	0
110	20230913	171000	49212355	2400	2400	2400	2400	0
111	20230913	170900	49212355	2400	2400	2400	2400	0
112	20230913	170800	49212355	2400	2400	2400	2400	0
113	20230913	170700	49212355	2400	2400	2400	2400	0
114	20230913	170600	49212355	2400	2400	2400	2400	0
115	20230913	170500	49212355	2400	2400	2400	2400	0
116	20230913	170400	49212355	2400	2400	2400	2400	0
117	20230913	170300	49212355	2400	2400	2400	2400	0
118	20230913	170200	49212355	2400	2400	2400	2400	0
119	20230913	170100	49212355	2400	2400	2400	2400	0
120	20230913	170000	49212355	2400	2400	2400	2400	0
121	20230913	165900	49212355	2400	2400	2400	2400	0
122	20230913	165800	49212355	2400	2400	2400	2400	715
123	20230913	165700	49212355	2400	2400	2400	2400	0
124	20230913	165600	49212355	2400	2400	2400	2400	0
125	20230913	165500	49212355	2400	2400	2400	2400	0
126	20230913	165400	49212355	2400	2400	2400	2400	0
127	20230913	165300	49212355	2400	2400	2400	2400	0
128	20230913	165200	49212355	2400	2400	2400	2400	0
129	20230913	165100	49212355	2400	2400	2400	2400	0
130	20230913	165000	49212355	2400	2400	2400	2400	0
131	20230913	164900	49212355	2400	2400	2400	2400	0
132	20230913	164800	49212355	2400	2400	2400	2400	0
133	20230913	164700	49212355	2400	2400	2400	2400	0
134	20230913	164600	49212355	2400	2400	2400	2400	0
135	20230913	164500	49212355	2400	2400	2400	2400	0
136	20230913	164400	49212355	2400	2400	2400	2400	0
137	20230913	164300	49212355	2400	2400	2400	2400	0
138	20230913	164200	49212355	2400	2400	2400	2400	0
139	20230913	164100	49212355	2400	2400	2400	2400	0
140	20230913	164000	49212355	2400	2400	2400	2400	0
141	20230913	163900	49212355	2400	2400	2400	2400	0
142	20230913	163800	49212355	2400	2400	2400	2400	0
143	20230913	163700	49212355	2400	2400	2400	2400	0
144	20230913	163600	49212355	2400	2400	2400	2400	0
145	20230913	163500	49212355	2400	2400	2400	2400	0
146	20230913	163400	49212355	2400	2400	2400	2400	0
147	20230913	163300	49212355	2400	2400	2400	2400	0
148	20230913	163200	49212355	2400	2400	2400	2400	0
149	20230913	163100	49212355	2400	2400	2400	2400	0
150	20230913	163000	49212355	2400	2400	2400	2400	0
151	20230913	162900	49212355	2400	2400	2400	2400	0
152	20230913	162800	49212355	2400	2400	2400	2400	715
153	20230913	162700	49212355	2400	2400	2400	2400	0
154	20230913	162600	49212355	2400	2400	2400	2400	0
155	20230913	162500	49212355	2400	2400	2400	2400	0
156	20230913	162400	49212355	2400	2400	2400	2400	0
157	20230913	162300	49212355	2400	2400	2400	2400	0
158	20230913	162200	49212355	2400	2400	2400	2400	0
159	20230913	162100	49212355	2400	2400	2400	2400	0
160	20230913	162000	49212355	2400	2400	2400	2400	0
161	20230913	161900	49212355	2400	2400	2400	2400	0
162	20230913	161800	49212355	2400	2400	2400	2400	0
163	20230913	161700	49212355	2400	2400	2400	2400	0
164	20230913	161600	49212355	2400	2400	2400	2400	0
165	20230913	161500	49212355	2400	2400	2400	2400	0
166	20230913	161400	49212355	2400	2400	2400	2400	0
167	20230913	161300	49212355	2400	2400	2400	2400	0
168	20230913	161200	49212355	2400	2400	2400	2400	0
169	20230913	161100	49212355	2400	2400	2400	2400	0
170	20230913	161000	49212355	2400	2400	2400	2400	0
171	20230913	160900	49212355	2400	2400	2400	2400	0
172	20230913	160800	49212355	2400	2400	2400	2400	0
173	20230913	160700	49212355	2400	2400	2400	2400	0
174	20230913	160600	49212355	2400	2400	2400	2400	0
175	20230913	160500	49212355	2400	2400	2400	2400	0
176	20230913	160400	49212355	2400	2400	2400	2400	0
177	20230913	160300	49212355	2400	2400	2400	2400	0
178	20230913	160200	49212355	2400	2400	2400	2400	0
179	20230913	160100	49212355	2400	2400	2400	2400	0
180	20230913	160000	49212355	2400	2400	2400	2400	0
181	20230913	155900	49212355	2400	2400	2400	2400	0
182	20230913	155800	49212355	2400	2400	2400	2400	715
183	20230913	155700	49212355	2400	2400	2400	2400	0
184	20230913	155600	49212355	2400	2400	2400	2400	0
185	20230913	155500	49212355	2400	2400	2400	2400	0
186	20230913	155400	49212355	2400	2400	2400	2400	0
187	20230913	155300	49212355	2400	2400	2400	2400	0
188	20230913	155200	49212355	2400	2400	2400	2400	0
189	20230913	155100	49212355	2400	2400	2400	2400	0
190	20230913	155000	49212355	2400	2400	2400	2400	0
191	20230913	154900	49212355	2400	2400	2400	2400	0
192	20230913	154800	49212355	2400	2400	2400	2400	0
193	20230913	154700	49212355	2400	2400	2400	2400	0
194	20230913	154600	49212355	2400	2400	2400	2400	0
195	20230913	154500	49212355	2400	2400	2400	2400	0
196	20230913	154400	49212355	2400	2400	2400	2400	0
197	20230913	154300	49212355	2400	2400	2400	2400	0
198	20230913	154200	49212355	2400	2400	2400	2400	0
199	20230913	154100	49212355	2400	2400	2400	2400	0
200	20230913	154000	49212355	2400	2400	2400	2400	0
201	20230913	153900	49212355	2400	2400	2400	2400	0
202	20230913	153800	49212355	2400	2400	2400	2400	0
203	20230913	153700	49212355	2400	2400	2400	2400	0
204	20230913	153600	49212355	2400	2400	2400	2400	0
205	20230913	153500	49212355	2400	2400	2400	2400	0
206	20230913	153400	49212355	2400	2400	2400	2400	0
207	20230913	153300	49212355	2400	2400	2400	2400	0
208	20230913	153200	49212355	2400	2400	2400	2400	0
209	20230913	153100	49212355	2400	2400	2400	2400	0
210	20230913	153000	49212355	2400	2400	2400	2400	715
211	20230913	152900	47496355	2410	2410	2410	2410	0
212	20230913	152800	47496355	2410	2410	2410	2410	0
213	20230913	152700	47496355	2410	2410	2410	2410	0
214	20230913	152600	47496355	2410	2410	2410	2410	0
215	20230913	152500	47496355	2410	2410	2410	2410	0
216	20230913	152400	47496355	2410	2410	2410	2410	0
217	20230913	152300	47496355	2410	2410	2410	2410	0
218	20230913	152200	47496355	2410	2410	2410	2410	0
219	20230913	152100	47496355	2410	2410	2410	2410	0
220	20230913	152000	47496355	2410	2410	2410	2410	0
221	20230913	151900	47496355	2410	2410	2410	2410	1
222	20230913	151800	47493945	2420	2420	2420	2420	1
223	20230913	151700	47491525	2420	2420	2420	2420	0
224	20230913	151600	47491525	2420	2420	2420	2420	0
225	20230913	151500	47491525	2420	2420	2420	2420	0
226	20230913	151400	47491525	2420	2420	2420	2420	1
227	20230913	151300	47489105	2420	2420	2420	2420	0
228	20230913	151200	47489105	2420	2420	2420	2420	0
229	20230913	151100	47489105	2420	2420	2420	2420	0
230	20230913	151000	47489105	2420	2420	2420	2420	0
231	20230913	150900	47489105	2420	2420	2420	2420	0
232	20230913	150800	47489105	2420	2420	2420	2420	0
233	20230913	150700	47489105	2420	2410	2420	2410	101
234	20230913	150600	47245685	2420	2410	2420	2410	903
235	20230913	150500	45069425	2420	2420	2420	2420	50
236	20230913	150400	44948425	2420	2420	2420	2420	2
237	20230913	150300	44943585	2410	2410	2410	2410	2
238	20230913	150200	44938765	2420	2420	2420	2420	0
239	20230913	150100	44938765	2420	2420	2420	2420	0
240	20230913	150000	44938765	2420	2420	2420	2420	0
241	20230913	145900	44938765	2420	2420	2420	2420	0
242	20230913	145800	44938765	2420	2420	2420	2420	0
243	20230913	145700	44938765	2420	2420	2420	2420	0
244	20230913	145600	44938765	2420	2420	2420	2420	5
245	20230913	145500	44926665	2410	2415	2415	2410	400
246	20230913	145400	43962385	2420	2420	2420	2420	0
247	20230913	145300	43962385	2420	2420	2420	2420	0
248	20230913	145200	43962385	2420	2420	2420	2420	0
249	20230913	145100	43962385	2420	2420	2420	2420	0
250	20230913	145000	43962385	2420	2420	2420	2420	0
251	20230913	144900	43962385	2420	2415	2420	2415	2
252	20230913	144800	43957550	2420	2420	2420	2420	0
253	20230913	144700	43957550	2420	2415	2420	2415	2
254	20230913	144600	43952715	2420	2420	2420	2420	0
255	20230913	144500	43952715	2420	2420	2420	2420	0
256	20230913	144400	43952715	2420	2420	2420	2420	0
257	20230913	144300	43952715	2420	2420	2420	2420	0
258	20230913	144200	43952715	2420	2420	2420	2420	0
259	20230913	144100	43952715	2420	2420	2420	2420	0
260	20230913	144000	43952715	2420	2420	2420	2420	0
261	20230913	143900	43952715	2420	2420	2420	2420	0
262	20230913	143800	43952715	2420	2420	2420	2420	11
263	20230913	143700	43926095	2415	2415	2415	2415	1
264	20230913	143600	43923680	2425	2425	2425	2425	0
265	20230913	143500	43923680	2425	2425	2425	2425	0
266	20230913	143400	43923680	2425	2425	2425	2425	0
267	20230913	143300	43923680	2425	2425	2425	2425	0
268	20230913	143200	43923680	2425	2425	2425	2425	0
269	20230913	143100	43923680	2425	2425	2425	2425	0
270	20230913	143000	43923680	2425	2425	2425	2425	0
271	20230913	142900	43923680	2425	2425	2425	2425	0
272	20230913	142800	43923680	2425	2425	2425	2425	0
273	20230913	142700	43923680	2425	2425	2425	2425	0
274	20230913	142600	43923680	2425	2420	2425	2420	16
275	20230913	142500	43884935	2415	2415	2415	2415	1
276	20230913	142400	43882520	2425	2425	2425	2425	0
277	20230913	142300	43882520	2425	2425	2425	2425	0
278	20230913	142200	43882520	2425	2425	2425	2425	0
279	20230913	142100	43882520	2425	2425	2425	2425	0
280	20230913	142000	43882520	2425	2425	2425	2425	0
281	20230913	141900	43882520	2425	2425	2425	2425	0
282	20230913	141800	43882520	2425	2425	2425	2425	0
283	20230913	141700	43882520	2425	2425	2425	2425	0
284	20230913	141600	43882520	2425	2425	2425	2425	0
285	20230913	141500	43882520	2425	2425	2425	2425	0
286	20230913	141400	43882520	2425	2425	2425	2425	0
287	20230913	141300	43882520	2425	2425	2425	2425	0
288	20230913	141200	43882520	2425	2425	2425	2425	0
289	20230913	141100	43882520	2425	2425	2425	2425	0
290	20230913	141000	43882520	2425	2425	2425	2425	0
291	20230913	140900	43882520	2425	2425	2425	2425	0
292	20230913	140800	43882520	2425	2425	2425	2425	0
293	20230913	140700	43882520	2425	2425	2425	2425	4
294	20230913	140600	43872820	2420	2420	2420	2420	104
295	20230913	140500	43621140	2420	2420	2420	2420	3000
296	20230913	140400	36361140	2420	2420	2420	2420	0
297	20230913	140300	36361140	2420	2420	2420	2420	0
298	20230913	140200	36361140	2420	2420	2420	2420	0
299	20230913	140100	36361140	2420	2420	2420	2420	1
300	20230913	140000	36358720	2415	2415	2415	2415	0
301	20230913	135900	36358720	2415	2415	2415	2415	0
302	20230913	135800	36358720	2415	2415	2415	2415	15
303	20230913	135700	36322495	2420	2420	2420	2420	0
304	20230913	135600	36322495	2420	2420	2420	2420	0
305	20230913	135500	36322495	2420	2420	2420	2420	0
306	20230913	135400	36322495	2420	2420	2420	2420	0
307	20230913	135300	36322495	2420	2420	2420	2420	0
308	20230913	135200	36322495	2420	2420	2420	2420	0
309	20230913	135100	36322495	2420	2420	2420	2420	0
310	20230913	135000	36322495	2420	2420	2420	2420	0
311	20230913	134900	36322495	2420	2420	2420	2420	0
312	20230913	134800	36322495	2420	2420	2420	2420	0
313	20230913	134700	36322495	2420	2420	2420	2420	0
314	20230913	134600	36322495	2420	2420	2420	2420	0
315	20230913	134500	36322495	2420	2420	2420	2420	0
316	20230913	134400	36322495	2420	2420	2420	2420	0
317	20230913	134300	36322495	2420	2420	2420	2420	0
318	20230913	134200	36322495	2420	2420	2420	2420	1
319	20230913	134100	36320075	2410	2410	2410	2410	224
320	20230913	134000	35780235	2415	2415	2415	2415	0
321	20230913	133900	35780235	2415	2415	2415	2415	0
322	20230913	133800	35780235	2415	2415	2415	2415	0
323	20230913	133700	35780235	2415	2415	2415	2415	0
324	20230913	133600	35780235	2415	2415	2415	2415	0
325	20230913	133500	35780235	2415	2415	2415	2415	0
326	20230913	133400	35780235	2415	2415	2415	2415	0
327	20230913	133300	35780235	2415	2415	2415	2415	0
328	20230913	133200	35780235	2415	2415	2415	2415	0
329	20230913	133100	35780235	2415	2415	2415	2415	146
330	20230913	133000	35427645	2415	2415	2415	2415	0
331	20230913	132900	35427645	2415	2415	2415	2415	0
332	20230913	132800	35427645	2415	2415	2415	2415	0
333	20230913	132700	35427645	2415	2415	2415	2415	0
334	20230913	132600	35427645	2415	2415	2415	2415	0
335	20230913	132500	35427645	2415	2415	2415	2415	0
336	20230913	132400	35427645	2415	2415	2415	2415	0
337	20230913	132300	35427645	2415	2415	2415	2415	0
338	20230913	132200	35427645	2415	2415	2415	2415	0
339	20230913	132100	35427645	2415	2415	2415	2415	0
340	20230913	132000	35427645	2415	2415	2415	2415	0
341	20230913	131900	35427645	2415	2415	2415	2415	0
342	20230913	131800	35427645	2415	2415	2415	2415	0
343	20230913	131700	35427645	2415	2415	2415	2415	0
344	20230913	131600	35427645	2415	2415	2415	2415	0
345	20230913	131500	35427645	2415	2415	2415	2415	0
346	20230913	131400	35427645	2415	2415	2415	2415	0
347	20230913	131300	35427645	2415	2415	2415	2415	0
348	20230913	131200	35427645	2415	2415	2415	2415	0
349	20230913	131100	35427645	2415	2415	2415	2415	0
350	20230913	131000	35427645	2415	2415	2415	2415	0
351	20230913	130900	35427645	2415	2415	2415	2415	1
352	20230913	130800	35425230	2420	2415	2420	2415	31
353	20230913	130700	35350355	2420	2420	2420	2420	0
354	20230913	130600	35350355	2420	2415	2420	2415	407
355	20230913	130500	34367445	2415	2415	2415	2415	0
356	20230913	130400	34367445	2415	2415	2415	2415	0
357	20230913	130300	34367445	2415	2415	2415	2415	0
358	20230913	130200	34367445	2415	2415	2415	2415	0
359	20230913	130100	34367445	2415	2415	2415	2415	0
360	20230913	130000	34367445	2415	2415	2415	2415	0
361	20230913	125900	34367445	2415	2415	2415	2415	0
362	20230913	125800	34367445	2415	2415	2415	2415	0
363	20230913	125700	34367445	2415	2415	2415	2415	0
364	20230913	125600	34367445	2415	2415	2415	2415	42
365	20230913	125500	34266015	2415	2415	2415	2415	0
366	20230913	125400	34266015	2415	2415	2415	2415	0
367	20230913	125300	34266015	2415	2415	2415	2415	0
368	20230913	125200	34266015	2415	2410	2415	2410	2
369	20230913	125100	34261190	2415	2415	2415	2415	0
370	20230913	125000	34261190	2415	2405	2415	2405	68
371	20230913	124900	34097550	2415	2415	2415	2415	0
372	20230913	124800	34097550	2415	2415	2415	2415	0
373	20230913	124700	34097550	2415	2415	2415	2415	0
374	20230913	124600	34097550	2415	2415	2415	2415	0
375	20230913	124500	34097550	2415	2415	2415	2415	0
376	20230913	124400	34097550	2415	2415	2415	2415	0
377	20230913	124300	34097550	2415	2415	2415	2415	0
378	20230913	124200	34097550	2415	2415	2415	2415	0
379	20230913	124100	34097550	2415	2415	2415	2415	0
380	20230913	124000	34097550	2415	2415	2415	2415	0
381	20230913	123900	34097550	2415	2415	2415	2415	0
382	20230913	123800	34097550	2415	2415	2415	2415	0
383	20230913	123700	34097550	2415	2415	2415	2415	0
384	20230913	123600	34097550	2415	2415	2415	2415	0
385	20230913	123500	34097550	2415	2415	2415	2415	0
386	20230913	123400	34097550	2415	2415	2415	2415	0
387	20230913	123300	34097550	2415	2415	2415	2415	0
388	20230913	123200	34097550	2415	2415	2415	2415	0
389	20230913	123100	34097550	2415	2415	2415	2415	0
390	20230913	123000	34097550	2415	2415	2415	2415	0
391	20230913	122900	34097550	2415	2415	2415	2415	0
392	20230913	122800	34097550	2415	2415	2415	2415	0
393	20230913	122700	34097550	2415	2415	2415	2415	0
394	20230913	122600	34097550	2415	2415	2415	2415	0
395	20230913	122500	34097550	2415	2415	2415	2415	0
396	20230913	122400	34097550	2415	2415	2415	2415	0
397	20230913	122300	34097550	2415	2415	2415	2415	0
398	20230913	122200	34097550	2415	2415	2415	2415	0
399	20230913	122100	34097550	2415	2410	2415	2410	31
400	20230913	122000	34022735	2405	2405	2405	2405	0
401	20230913	121900	34022735	2405	2405	2405	2405	100
402	20230913	121800	33782235	2400	2410	2410	2400	3000
403	20230913	121700	26569755	2415	2415	2415	2415	0
404	20230913	121600	26569755	2415	2415	2415	2415	0
405	20230913	121500	26569755	2415	2415	2415	2415	0
406	20230913	121400	26569755	2415	2415	2415	2415	0
407	20230913	121300	26569755	2415	2415	2415	2415	0
408	20230913	121200	26569755	2415	2415	2415	2415	0
409	20230913	121100	26569755	2415	2415	2415	2415	0
410	20230913	121000	26569755	2415	2415	2415	2415	0
411	20230913	120900	26569755	2415	2415	2415	2415	0
412	20230913	120800	26569755	2415	2415	2415	2415	0
413	20230913	120700	26569755	2415	2415	2415	2415	0
414	20230913	120600	26569755	2415	2415	2415	2415	0
415	20230913	120500	26569755	2415	2415	2415	2415	0
416	20230913	120400	26569755	2415	2415	2415	2415	0
417	20230913	120300	26569755	2415	2415	2415	2415	0
418	20230913	120200	26569755	2415	2415	2415	2415	0
419	20230913	120100	26569755	2415	2415	2415	2415	0
420	20230913	120000	26569755	2415	2410	2415	2410	7
421	20230913	115900	26552870	2405	2410	2410	2405	714
422	20230913	115800	24835690	2415	2415	2415	2415	0
423	20230913	115700	24835690	2415	2415	2415	2415	0
424	20230913	115600	24835690	2415	2415	2415	2415	0
425	20230913	115500	24835690	2415	2415	2415	2415	0
426	20230913	115400	24835690	2415	2415	2415	2415	0
427	20230913	115300	24835690	2415	2415	2415	2415	0
428	20230913	115200	24835690	2415	2415	2415	2415	1
429	20230913	115100	24833275	2410	2410	2410	2410	0
430	20230913	115000	24833275	2410	2410	2410	2410	0
431	20230913	114900	24833275	2410	2410	2410	2410	0
432	20230913	114800	24833275	2410	2410	2410	2410	0
433	20230913	114700	24833275	2410	2410	2410	2410	0
434	20230913	114600	24833275	2410	2410	2410	2410	0
435	20230913	114500	24833275	2410	2410	2410	2410	0
436	20230913	114400	24833275	2410	2410	2410	2410	0
437	20230913	114300	24833275	2410	2410	2410	2410	1
438	20230913	114200	24830865	2410	2410	2410	2410	0
439	20230913	114100	24830865	2410	2410	2410	2410	2
440	20230913	114000	24826045	2405	2405	2405	2405	50
441	20230913	113900	24705795	2410	2410	2410	2410	11
442	20230913	113800	24679285	2410	2410	2410	2410	0
443	20230913	113700	24679285	2410	2410	2410	2410	0
444	20230913	113600	24679285	2410	2410	2410	2410	0
445	20230913	113500	24679285	2410	2410	2410	2410	0
446	20230913	113400	24679285	2410	2410	2410	2410	0
447	20230913	113300	24679285	2410	2410	2410	2410	0
448	20230913	113200	24679285	2410	2410	2410	2410	0
449	20230913	113100	24679285	2410	2410	2410	2410	0
450	20230913	113000	24679285	2410	2410	2410	2410	0
451	20230913	112900	24679285	2410	2410	2410	2410	0
452	20230913	112800	24679285	2410	2410	2410	2410	0
453	20230913	112700	24679285	2410	2410	2410	2410	2
454	20230913	112600	24674465	2410	2410	2410	2410	0
455	20230913	112500	24674465	2410	2410	2410	2410	0
456	20230913	112400	24674465	2410	2410	2410	2410	1
457	20230913	112300	24672055	2415	2415	2415	2415	0
458	20230913	112200	24672055	2415	2410	2415	2410	26
459	20230913	112100	24609390	2405	2405	2405	2405	100
460	20230913	112000	24368890	2410	2410	2410	2410	0
461	20230913	111900	24368890	2410	2410	2410	2410	3
462	20230913	111800	24361660	2410	2410	2410	2410	64
463	20230913	111700	24207420	2410	2410	2410	2410	0
464	20230913	111600	24207420	2410	2410	2410	2410	0
465	20230913	111500	24207420	2410	2410	2410	2410	0
466	20230913	111400	24207420	2410	2410	2410	2410	0
467	20230913	111300	24207420	2410	2410	2410	2410	0
468	20230913	111200	24207420	2410	2410	2410	2410	0
469	20230913	111100	24207420	2410	2410	2410	2410	0
470	20230913	111000	24207420	2410	2410	2410	2410	24
471	20230913	110900	24149580	2410	2410	2410	2410	0
472	20230913	110800	24149580	2410	2410	2410	2410	0
473	20230913	110700	24149580	2410	2410	2410	2410	0
474	20230913	110600	24149580	2410	2410	2410	2410	0
475	20230913	110500	24149580	2410	2410	2410	2410	0
476	20230913	110400	24149580	2410	2410	2410	2410	0
477	20230913	110300	24149580	2410	2410	2410	2410	2
478	20230913	110200	24144760	2400	2400	2400	2400	1856
479	20230913	110100	19690360	2400	2400	2400	2400	0
480	20230913	110000	19690360	2400	2400	2400	2400	0
481	20230913	105900	19690360	2400	2405	2405	2400	636
482	20230913	105800	18160865	2410	2410	2410	2410	0
483	20230913	105700	18160865	2410	2410	2410	2410	0
484	20230913	105600	18160865	2410	2410	2410	2410	0
485	20230913	105500	18160865	2410	2410	2410	2410	0
486	20230913	105400	18160865	2410	2410	2410	2410	500
487	20230913	105300	16955865	2420	2410	2420	2410	1506
488	20230913	105200	13323805	2410	2410	2410	2410	0
489	20230913	105100	13323805	2410	2410	2410	2410	0
490	20230913	105000	13323805	2410	2415	2415	2410	24
491	20230913	104900	13265865	2410	2410	2410	2410	0
492	20230913	104800	13265865	2410	2415	2415	2410	151
493	20230913	104700	12901205	2415	2415	2415	2415	6
494	20230913	104600	12886715	2410	2410	2410	2410	1
495	20230913	104500	12884305	2420	2415	2420	2415	11
496	20230913	104400	12857735	2410	2410	2410	2410	0
497	20230913	104300	12857735	2410	2410	2410	2410	227
498	20230913	104200	12310665	2415	2415	2415	2415	0
499	20230913	104100	12310665	2415	2415	2415	2415	0
500	20230913	104000	12310665	2415	2415	2415	2415	0
501	20230913	103900	12310665	2415	2415	2415	2415	100
502	20230913	103800	12069165	2415	2415	2415	2415	80
503	20230913	103700	11875965	2415	2415	2415	2415	0
504	20230913	103600	11875965	2415	2415	2415	2415	0
505	20230913	103500	11875965	2415	2415	2415	2415	0
506	20230913	103400	11875965	2415	2415	2415	2415	0
507	20230913	103300	11875965	2415	2415	2415	2415	0
508	20230913	103200	11875965	2415	2415	2415	2415	0
509	20230913	103100	11875965	2415	2415	2415	2415	0
510	20230913	103000	11875965	2415	2410	2415	2410	10
511	20230913	102900	11851860	2410	2410	2410	2410	0
512	20230913	102800	11851860	2410	2410	2410	2410	0
513	20230913	102700	11851860	2410	2410	2410	2410	0
514	20230913	102600	11851860	2410	2410	2410	2410	0
515	20230913	102500	11851860	2410	2410	2410	2410	5
516	20230913	102400	11839810	2405	2405	2405	2405	0
517	20230913	102300	11839810	2405	2405	2405	2405	1
518	20230913	102200	11837405	2415	2415	2415	2415	441
519	20230913	102100	10772390	2420	2420	2420	2420	0
520	20230913	102000	10772390	2420	2420	2420	2420	0
521	20230913	101900	10772390	2420	2420	2420	2420	0
522	20230913	101800	10772390	2420	2420	2420	2420	545
523	20230913	101700	9453490	2420	2420	2420	2420	0
524	20230913	101600	9453490	2420	2420	2420	2420	0
525	20230913	101500	9453490	2420	2420	2420	2420	0
526	20230913	101400	9453490	2420	2420	2420	2420	0
527	20230913	101300	9453490	2420	2420	2420	2420	0
528	20230913	101200	9453490	2420	2420	2420	2420	0
529	20230913	101100	9453490	2420	2420	2420	2420	0
530	20230913	101000	9453490	2420	2415	2420	2415	11
531	20230913	100900	9426875	2420	2420	2420	2420	0
532	20230913	100800	9426875	2420	2420	2420	2420	0
533	20230913	100700	9426875	2420	2420	2420	2420	0
534	20230913	100600	9426875	2420	2420	2420	2420	0
535	20230913	100500	9426875	2420	2420	2420	2420	0
536	20230913	100400	9426875	2420	2420	2420	2420	0
537	20230913	100300	9426875	2420	2420	2420	2420	0
538	20230913	100200	9426875	2420	2420	2420	2420	0
539	20230913	100100	9426875	2420	2420	2420	2420	1
540	20230913	100000	9424455	2415	2410	2415	2410	245
541	20230913	095900	8833460	2405	2405	2405	2405	0
542	20230913	095800	8833460	2405	2405	2405	2405	368
543	20230913	095700	7948420	2405	2405	2405	2405	520
544	20230913	095600	6697820	2405	2405	2405	2405	500
545	20230913	095500	5495320	2410	2410	2410	2410	0
546	20230913	095400	5495320	2410	2405	2410	2405	2
547	20230913	095300	5490505	2400	2400	2400	2400	50
548	20230913	095200	5370505	2410	2410	2410	2410	0
549	20230913	095100	5370505	2410	2410	2410	2410	0
550	20230913	095000	5370505	2410	2400	2410	2395	477
551	20230913	094900	4227245	2410	2410	2410	2410	0
552	20230913	094800	4227245	2410	2410	2410	2410	0
553	20230913	094700	4227245	2410	2410	2410	2410	0
554	20230913	094600	4227245	2410	2410	2410	2410	1
555	20230913	094500	4224835	2410	2410	2410	2410	1
556	20230913	094400	4222425	2410	2410	2410	2410	0
557	20230913	094300	4222425	2410	2410	2410	2410	0
558	20230913	094200	4222425	2410	2410	2410	2410	0
559	20230913	094100	4222425	2410	2410	2410	2410	0
560	20230913	094000	4222425	2410	2410	2410	2410	0
561	20230913	093900	4222425	2410	2410	2410	2410	0
562	20230913	093800	4222425	2410	2410	2410	2410	0
563	20230913	093700	4222425	2410	2410	2410	2410	0
564	20230913	093600	4222425	2410	2405	2410	2405	13
565	20230913	093500	4191150	2400	2405	2405	2400	652
566	20230913	093400	2623095	2405	2405	2405	2405	0
567	20230913	093300	2623095	2405	2405	2405	2405	1
568	20230913	093200	2620690	2415	2415	2415	2415	0
569	20230913	093100	2620690	2415	2400	2415	2400	161
570	20230913	093000	2234250	2415	2415	2415	2415	0
571	20230913	092900	2234250	2415	2415	2415	2415	0
572	20230913	092800	2234250	2415	2415	2415	2415	0
573	20230913	092700	2234250	2415	2415	2415	2415	0
574	20230913	092600	2234250	2415	2415	2415	2415	0
575	20230913	092500	2234250	2415	2415	2415	2415	0
576	20230913	092400	2234250	2415	2415	2415	2415	0
577	20230913	092300	2234250	2415	2415	2415	2415	0
578	20230913	092200	2234250	2415	2415	2415	2415	0
579	20230913	092100	2234250	2415	2415	2415	2415	0
580	20230913	092000	2234250	2415	2400	2415	2395	28
581	20230913	091900	2166950	2415	2410	2415	2410	3
582	20230913	091800	2159710	2410	2410	2410	2410	1
583	20230913	091700	2157300	2415	2410	2415	2410	5
584	20230913	091600	2145235	2400	2400	2400	2400	11
585	20230913	091500	2118835	2415	2415	2415	2415	0
586	20230913	091400	2118835	2415	2400	2415	2400	30
587	20230913	091300	2046745	2405	2405	2405	2405	0
588	20230913	091200	2046745	2405	2405	2405	2405	0
589	20230913	091100	2046745	2405	2395	2405	2385	710
590	20230913	091000	352495	2395	2395	2395	2395	0
591	20230913	090900	352495	2395	2410	2410	2395	2
592	20230913	090800	347690	2395	2395	2395	2395	1
593	20230913	090700	345295	2410	2395	2410	2395	3
594	20230913	090600	338095	2395	2395	2395	2395	1
595	20230913	090500	335700	2410	2395	2410	2395	2
596	20230913	090400	330895	2410	2410	2410	2410	0
597	20230913	090300	330895	2410	2410	2410	2395	25
598	20230913	090200	270975	2410	2395	2410	2395	5
599	20230913	090100	258940	2420	2420	2420	2420	0
600	20230913	090000	258940	2420	2420	2420	2420	107