KissMeData/217730/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	201600	264137550	1685	1685	1685	1685	6024
3	20230921	201500	264137550	1685	1685	1685	1685	0
4	20230921	201400	264137550	1685	1685	1685	1685	0
5	20230921	201300	264137550	1685	1685	1685	1685	0
6	20230921	201200	264137550	1685	1685	1685	1685	0
7	20230921	201100	264137550	1685	1685	1685	1685	0
8	20230921	201000	264137550	1685	1685	1685	1685	0
9	20230921	200900	264137550	1685	1685	1685	1685	0
10	20230921	200800	264137550	1685	1685	1685	1685	0
11	20230921	200700	264137550	1685	1685	1685	1685	0
12	20230921	200600	264137550	1685	1685	1685	1685	0
13	20230921	200500	264137550	1685	1685	1685	1685	0
14	20230921	200400	264137550	1685	1685	1685	1685	0
15	20230921	200300	264137550	1685	1685	1685	1685	0
16	20230921	200200	264137550	1685	1685	1685	1685	0
17	20230921	200100	264137550	1685	1685	1685	1685	0
18	20230921	200000	264137550	1685	1685	1685	1685	0
19	20230921	195900	264137550	1685	1685	1685	1685	0
20	20230921	195800	264137550	1685	1685	1685	1685	0
21	20230921	195700	264137550	1685	1685	1685	1685	0
22	20230921	195600	264137550	1685	1685	1685	1685	0
23	20230921	195500	264137550	1685	1685	1685	1685	0
24	20230921	195400	264137550	1685	1685	1685	1685	0
25	20230921	195300	264137550	1685	1685	1685	1685	0
26	20230921	195200	264137550	1685	1685	1685	1685	0
27	20230921	195100	264137550	1685	1685	1685	1685	0
28	20230921	195000	264137550	1685	1685	1685	1685	0
29	20230921	194900	264137550	1685	1685	1685	1685	0
30	20230921	194800	264137550	1685	1685	1685	1685	0
31	20230921	194700	264137550	1685	1685	1685	1685	0
32	20230921	194600	264137550	1685	1685	1685	1685	6024
33	20230921	194500	264137550	1685	1685	1685	1685	0
34	20230921	194400	264137550	1685	1685	1685	1685	0
35	20230921	194300	264137550	1685	1685	1685	1685	0
36	20230921	194200	264137550	1685	1685	1685	1685	0
37	20230921	194100	264137550	1685	1685	1685	1685	0
38	20230921	194000	264137550	1685	1685	1685	1685	0
39	20230921	193900	264137550	1685	1685	1685	1685	0
40	20230921	193800	264137550	1685	1685	1685	1685	0
41	20230921	193700	264137550	1685	1685	1685	1685	0
42	20230921	193600	264137550	1685	1685	1685	1685	0
43	20230921	193500	264137550	1685	1685	1685	1685	0
44	20230921	193400	264137550	1685	1685	1685	1685	0
45	20230921	193300	264137550	1685	1685	1685	1685	0
46	20230921	193200	264137550	1685	1685	1685	1685	0
47	20230921	193100	264137550	1685	1685	1685	1685	0
48	20230921	193000	264137550	1685	1685	1685	1685	0
49	20230921	192900	264137550	1685	1685	1685	1685	0
50	20230921	192800	264137550	1685	1685	1685	1685	0
51	20230921	192700	264137550	1685	1685	1685	1685	0
52	20230921	192600	264137550	1685	1685	1685	1685	0
53	20230921	192500	264137550	1685	1685	1685	1685	0
54	20230921	192400	264137550	1685	1685	1685	1685	0
55	20230921	192300	264137550	1685	1685	1685	1685	0
56	20230921	192200	264137550	1685	1685	1685	1685	0
57	20230921	192100	264137550	1685	1685	1685	1685	0
58	20230921	192000	264137550	1685	1685	1685	1685	0
59	20230921	191900	264137550	1685	1685	1685	1685	0
60	20230921	191800	264137550	1685	1685	1685	1685	0
61	20230921	191700	264137550	1685	1685	1685	1685	0
62	20230921	191600	264137550	1685	1685	1685	1685	6024
63	20230921	191500	264137550	1685	1685	1685	1685	0
64	20230921	191400	264137550	1685	1685	1685	1685	0
65	20230921	191300	264137550	1685	1685	1685	1685	0
66	20230921	191200	264137550	1685	1685	1685	1685	0
67	20230921	191100	264137550	1685	1685	1685	1685	0
68	20230921	191000	264137550	1685	1685	1685	1685	0
69	20230921	190900	264137550	1685	1685	1685	1685	0
70	20230921	190800	264137550	1685	1685	1685	1685	0
71	20230921	190700	264137550	1685	1685	1685	1685	0
72	20230921	190600	264137550	1685	1685	1685	1685	0
73	20230921	190500	264137550	1685	1685	1685	1685	0
74	20230921	190400	264137550	1685	1685	1685	1685	0
75	20230921	190300	264137550	1685	1685	1685	1685	0
76	20230921	190200	264137550	1685	1685	1685	1685	0
77	20230921	190100	264137550	1685	1685	1685	1685	0
78	20230921	190000	264137550	1685	1685	1685	1685	0
79	20230921	185900	264137550	1685	1685	1685	1685	0
80	20230921	185800	264137550	1685	1685	1685	1685	0
81	20230921	185700	264137550	1685	1685	1685	1685	0
82	20230921	185600	264137550	1685	1685	1685	1685	0
83	20230921	185500	264137550	1685	1685	1685	1685	0
84	20230921	185400	264137550	1685	1685	1685	1685	0
85	20230921	185300	264137550	1685	1685	1685	1685	0
86	20230921	185200	264137550	1685	1685	1685	1685	0
87	20230921	185100	264137550	1685	1685	1685	1685	0
88	20230921	185000	264137550	1685	1685	1685	1685	0
89	20230921	184900	264137550	1685	1685	1685	1685	0
90	20230921	184800	264137550	1685	1685	1685	1685	0
91	20230921	184700	264137550	1685	1685	1685	1685	0
92	20230921	184600	264137550	1685	1685	1685	1685	6024
93	20230921	184500	264137550	1685	1685	1685	1685	0
94	20230921	184400	264137550	1685	1685	1685	1685	0
95	20230921	184300	264137550	1685	1685	1685	1685	0
96	20230921	184200	264137550	1685	1685	1685	1685	0
97	20230921	184100	264137550	1685	1685	1685	1685	0
98	20230921	184000	264137550	1685	1685	1685	1685	0
99	20230921	183900	264137550	1685	1685	1685	1685	0
100	20230921	183800	264137550	1685	1685	1685	1685	0
101	20230921	183700	264137550	1685	1685	1685	1685	0
102	20230921	183600	264137550	1685	1685	1685	1685	0
103	20230921	183500	264137550	1685	1685	1685	1685	0
104	20230921	183400	264137550	1685	1685	1685	1685	0
105	20230921	183300	264137550	1685	1685	1685	1685	0
106	20230921	183200	264137550	1685	1685	1685	1685	0
107	20230921	183100	264137550	1685	1685	1685	1685	0
108	20230921	183000	264137550	1685	1685	1685	1685	0
109	20230921	182900	264137550	1685	1685	1685	1685	0
110	20230921	182800	264137550	1685	1685	1685	1685	0
111	20230921	182700	264137550	1685	1685	1685	1685	0
112	20230921	182600	264137550	1685	1685	1685	1685	0
113	20230921	182500	264137550	1685	1685	1685	1685	0
114	20230921	182400	264137550	1685	1685	1685	1685	0
115	20230921	182300	264137550	1685	1685	1685	1685	0
116	20230921	182200	264137550	1685	1685	1685	1685	0
117	20230921	182100	264137550	1685	1685	1685	1685	0
118	20230921	182000	264137550	1685	1685	1685	1685	0
119	20230921	181900	264137550	1685	1685	1685	1685	0
120	20230921	181800	264137550	1685	1685	1685	1685	0
121	20230921	181700	264137550	1685	1685	1685	1685	0
122	20230921	181600	264137550	1685	1685	1685	1685	6024
123	20230921	181500	264137550	1685	1685	1685	1685	0
124	20230921	181400	264137550	1685	1685	1685	1685	0
125	20230921	181300	264137550	1685	1685	1685	1685	0
126	20230921	181200	264137550	1685	1685	1685	1685	0
127	20230921	181100	264137550	1685	1685	1685	1685	0
128	20230921	181000	264137550	1685	1685	1685	1685	0
129	20230921	180900	264137550	1685	1685	1685	1685	0
130	20230921	180800	264137550	1685	1685	1685	1685	0
131	20230921	180700	264137550	1685	1685	1685	1685	0
132	20230921	180600	264137550	1685	1685	1685	1685	0
133	20230921	180500	264137550	1685	1685	1685	1685	0
134	20230921	180400	264137550	1685	1685	1685	1685	0
135	20230921	180300	264137550	1685	1685	1685	1685	0
136	20230921	180200	264137550	1685	1685	1685	1685	0
137	20230921	180100	264137550	1685	1685	1685	1685	0
138	20230921	180000	264137550	1685	1685	1685	1685	0
139	20230921	175900	264137550	1685	1685	1685	1685	0
140	20230921	175800	264137550	1685	1685	1685	1685	0
141	20230921	175700	264137550	1685	1685	1685	1685	0
142	20230921	175600	264137550	1685	1685	1685	1685	0
143	20230921	175500	264137550	1685	1685	1685	1685	0
144	20230921	175400	264137550	1685	1685	1685	1685	0
145	20230921	175300	264137550	1685	1685	1685	1685	0
146	20230921	175200	264137550	1685	1685	1685	1685	0
147	20230921	175100	264137550	1685	1685	1685	1685	0
148	20230921	175000	264137550	1685	1685	1685	1685	0
149	20230921	174900	264137550	1685	1685	1685	1685	0
150	20230921	174800	264137550	1685	1685	1685	1685	0
151	20230921	174700	264137550	1685	1685	1685	1685	0
152	20230921	174600	264137550	1685	1685	1685	1685	6024
153	20230921	174500	264137550	1685	1685	1685	1685	0
154	20230921	174400	264137550	1685	1685	1685	1685	0
155	20230921	174300	264137550	1685	1685	1685	1685	0
156	20230921	174200	264137550	1685	1685	1685	1685	0
157	20230921	174100	264137550	1685	1685	1685	1685	0
158	20230921	174000	264137550	1685	1685	1685	1685	0
159	20230921	173900	264137550	1685	1685	1685	1685	0
160	20230921	173800	264137550	1685	1685	1685	1685	0
161	20230921	173700	264137550	1685	1685	1685	1685	0
162	20230921	173600	264137550	1685	1685	1685	1685	0
163	20230921	173500	264137550	1685	1685	1685	1685	0
164	20230921	173400	264137550	1685	1685	1685	1685	0
165	20230921	173300	264137550	1685	1685	1685	1685	0
166	20230921	173200	264137550	1685	1685	1685	1685	0
167	20230921	173100	264137550	1685	1685	1685	1685	0
168	20230921	173000	264137550	1685	1685	1685	1685	0
169	20230921	172900	264137550	1685	1685	1685	1685	0
170	20230921	172800	264137550	1685	1685	1685	1685	0
171	20230921	172700	264137550	1685	1685	1685	1685	0
172	20230921	172600	264137550	1685	1685	1685	1685	0
173	20230921	172500	264137550	1685	1685	1685	1685	0
174	20230921	172400	264137550	1685	1685	1685	1685	0
175	20230921	172300	264137550	1685	1685	1685	1685	0
176	20230921	172200	264137550	1685	1685	1685	1685	0
177	20230921	172100	264137550	1685	1685	1685	1685	0
178	20230921	172000	264137550	1685	1685	1685	1685	0
179	20230921	171900	264137550	1685	1685	1685	1685	0
180	20230921	171800	264137550	1685	1685	1685	1685	0
181	20230921	171700	264137550	1685	1685	1685	1685	0
182	20230921	171600	264137550	1685	1685	1685	1685	6024
183	20230921	171500	264137550	1685	1685	1685	1685	0
184	20230921	171400	264137550	1685	1685	1685	1685	0
185	20230921	171300	264137550	1685	1685	1685	1685	0
186	20230921	171200	264137550	1685	1685	1685	1685	0
187	20230921	171100	264137550	1685	1685	1685	1685	0
188	20230921	171000	264137550	1685	1685	1685	1685	0
189	20230921	170900	264137550	1685	1685	1685	1685	0
190	20230921	170800	264137550	1685	1685	1685	1685	0
191	20230921	170700	264137550	1685	1685	1685	1685	0
192	20230921	170600	264137550	1685	1685	1685	1685	0
193	20230921	170500	264137550	1685	1685	1685	1685	0
194	20230921	170400	264137550	1685	1685	1685	1685	0
195	20230921	170300	264137550	1685	1685	1685	1685	0
196	20230921	170200	264137550	1685	1685	1685	1685	0
197	20230921	170100	264137550	1685	1685	1685	1685	0
198	20230921	170000	264137550	1685	1685	1685	1685	0
199	20230921	165900	264137550	1685	1685	1685	1685	0
200	20230921	165800	264137550	1685	1685	1685	1685	0
201	20230921	165700	264137550	1685	1685	1685	1685	0
202	20230921	165600	264137550	1685	1685	1685	1685	0
203	20230921	165500	264137550	1685	1685	1685	1685	0
204	20230921	165400	264137550	1685	1685	1685	1685	0
205	20230921	165300	264137550	1685	1685	1685	1685	0
206	20230921	165200	264137550	1685	1685	1685	1685	0
207	20230921	165100	264137550	1685	1685	1685	1685	0
208	20230921	165000	264137550	1685	1685	1685	1685	0
209	20230921	164900	264137550	1685	1685	1685	1685	0
210	20230921	164800	264137550	1685	1685	1685	1685	0
211	20230921	164700	264137550	1685	1685	1685	1685	0
212	20230921	164600	264137550	1685	1685	1685	1685	6024
213	20230921	164500	264137550	1685	1685	1685	1685	0
214	20230921	164400	264137550	1685	1685	1685	1685	0
215	20230921	164300	264137550	1685	1685	1685	1685	0
216	20230921	164200	264137550	1685	1685	1685	1685	0
217	20230921	164100	264137550	1685	1685	1685	1685	0
218	20230921	164000	264137550	1685	1685	1685	1685	0
219	20230921	163900	264137550	1685	1685	1685	1685	0
220	20230921	163800	264137550	1685	1685	1685	1685	0
221	20230921	163700	264137550	1685	1685	1685	1685	0
222	20230921	163600	264137550	1685	1685	1685	1685	0
223	20230921	163500	264137550	1685	1685	1685	1685	0
224	20230921	163400	264137550	1685	1685	1685	1685	0
225	20230921	163300	264137550	1685	1685	1685	1685	0
226	20230921	163200	264137550	1685	1685	1685	1685	0
227	20230921	163100	264137550	1685	1685	1685	1685	0
228	20230921	163000	264137550	1685	1685	1685	1685	0
229	20230921	162900	264137550	1685	1685	1685	1685	0
230	20230921	162800	264137550	1685	1685	1685	1685	0
231	20230921	162700	264137550	1685	1685	1685	1685	0
232	20230921	162600	264137550	1685	1685	1685	1685	0
233	20230921	162500	264137550	1685	1685	1685	1685	0
234	20230921	162400	264137550	1685	1685	1685	1685	0
235	20230921	162300	264137550	1685	1685	1685	1685	0
236	20230921	162200	264137550	1685	1685	1685	1685	0
237	20230921	162100	264137550	1685	1685	1685	1685	0
238	20230921	162000	264137550	1685	1685	1685	1685	0
239	20230921	161900	264137550	1685	1685	1685	1685	0
240	20230921	161800	264137550	1685	1685	1685	1685	0
241	20230921	161700	264137550	1685	1685	1685	1685	0
242	20230921	161600	264137550	1685	1685	1685	1685	6024
243	20230921	161500	264137550	1685	1685	1685	1685	0
244	20230921	161400	264137550	1685	1685	1685	1685	0
245	20230921	161300	264137550	1685	1685	1685	1685	0
246	20230921	161200	264137550	1685	1685	1685	1685	0
247	20230921	161100	264137550	1685	1685	1685	1685	0
248	20230921	161000	264137550	1685	1685	1685	1685	0
249	20230921	160900	264137550	1685	1685	1685	1685	0
250	20230921	160800	264137550	1685	1685	1685	1685	0
251	20230921	160700	264137550	1685	1685	1685	1685	0
252	20230921	160600	264137550	1685	1685	1685	1685	0
253	20230921	160500	264137550	1685	1685	1685	1685	0
254	20230921	160400	264137550	1685	1685	1685	1685	0
255	20230921	160300	264137550	1685	1685	1685	1685	0
256	20230921	160200	264137550	1685	1685	1685	1685	0
257	20230921	160100	264137550	1685	1685	1685	1685	0
258	20230921	160000	264137550	1685	1685	1685	1685	0
259	20230921	155900	264137550	1685	1685	1685	1685	0
260	20230921	155800	264137550	1685	1685	1685	1685	0
261	20230921	155700	264137550	1685	1685	1685	1685	0
262	20230921	155600	264137550	1685	1685	1685	1685	0
263	20230921	155500	264137550	1685	1685	1685	1685	0
264	20230921	155400	264137550	1685	1685	1685	1685	0
265	20230921	155300	264137550	1685	1685	1685	1685	0
266	20230921	155200	264137550	1685	1685	1685	1685	0
267	20230921	155100	264137550	1685	1685	1685	1685	0
268	20230921	155000	264137550	1685	1685	1685	1685	0
269	20230921	154900	264137550	1685	1685	1685	1685	0
270	20230921	154800	264137550	1685	1685	1685	1685	0
271	20230921	154700	264137550	1685	1685	1685	1685	0
272	20230921	154600	264137550	1685	1685	1685	1685	6024
273	20230921	154500	264137550	1685	1685	1685	1685	0
274	20230921	154400	264137550	1685	1685	1685	1685	0
275	20230921	154300	264137550	1685	1685	1685	1685	0
276	20230921	154200	264137550	1685	1685	1685	1685	0
277	20230921	154100	264137550	1685	1685	1685	1685	0
278	20230921	154000	264137550	1685	1685	1685	1685	0
279	20230921	153900	264137550	1685	1685	1685	1685	0
280	20230921	153800	264137550	1685	1685	1685	1685	0
281	20230921	153700	264137550	1685	1685	1685	1685	0
282	20230921	153600	264137550	1685	1685	1685	1685	0
283	20230921	153500	264137550	1685	1685	1685	1685	0
284	20230921	153400	264137550	1685	1685	1685	1685	0
285	20230921	153300	264137550	1685	1685	1685	1685	0
286	20230921	153200	264137550	1685	1685	1685	1685	0
287	20230921	153100	264137550	1685	1685	1685	1685	0
288	20230921	153000	264137550	1685	1685	1685	1685	6024
289	20230921	152900	253987110	1685	1685	1685	1685	0
290	20230921	152800	253987110	1685	1685	1685	1685	0
291	20230921	152700	253987110	1685	1685	1685	1685	0
292	20230921	152600	253987110	1685	1685	1685	1685	0
293	20230921	152500	253987110	1685	1685	1685	1685	0
294	20230921	152400	253987110	1685	1685	1685	1685	0
295	20230921	152300	253987110	1685	1685	1685	1685	0
296	20230921	152200	253987110	1685	1685	1685	1685	0
297	20230921	152100	253987110	1685	1685	1685	1685	0
298	20230921	152000	253987110	1685	1685	1685	1685	0
299	20230921	151900	253987110	1685	1685	1685	1682	526
300	20230921	151800	253102243	1685	1684	1685	1684	300
301	20230921	151700	252597042	1684	1684	1684	1684	420
302	20230921	151600	251889762	1684	1684	1684	1684	0
303	20230921	151500	251889762	1684	1684	1684	1684	25
304	20230921	151400	251847662	1684	1684	1684	1682	135
305	20230921	151300	251620522	1681	1681	1685	1680	1321
306	20230921	151200	249400843	1681	1682	1685	1681	201
307	20230921	151100	249062929	1685	1681	1685	1681	688
308	20230921	151000	247906342	1681	1681	1681	1681	4
309	20230921	150900	247899618	1685	1685	1685	1685	1
310	20230921	150800	247897933	1685	1685	1685	1685	0
311	20230921	150700	247897933	1685	1685	1685	1685	1
312	20230921	150600	247896248	1681	1681	1681	1681	1044
313	20230921	150500	246141284	1681	1682	1682	1681	2000
314	20230921	150400	242779266	1681	1681	1681	1681	14
315	20230921	150300	242755732	1684	1684	1684	1684	0
316	20230921	150200	242755732	1684	1684	1684	1684	0
317	20230921	150100	242755732	1684	1681	1684	1681	146
318	20230921	150000	242510303	1684	1684	1684	1684	2
319	20230921	145900	242506935	1684	1683	1684	1683	237
320	20230921	145800	242108027	1684	1678	1684	1678	33
321	20230921	145700	242052590	1679	1679	1680	1678	59
322	20230921	145600	241953529	1675	1679	1679	1675	6
323	20230921	145500	241943471	1685	1685	1685	1685	0
324	20230921	145400	241943471	1685	1685	1685	1685	1
325	20230921	145300	241941786	1674	1676	1680	1674	8606
326	20230921	145200	227518788	1676	1676	1677	1675	4000
327	20230921	145100	220816726	1676	1687	1687	1676	11111
328	20230921	145000	202174227	1681	1681	1681	1681	101
329	20230921	144900	202004446	1681	1681	1681	1681	0
330	20230921	144800	202004446	1681	1681	1681	1681	1811
331	20230921	144700	198960155	1678	1678	1678	1678	895
332	20230921	144600	197458345	1680	1680	1680	1680	2
333	20230921	144500	197454985	1680	1680	1680	1680	0
334	20230921	144400	197454985	1680	1680	1680	1680	86
335	20230921	144300	197310505	1677	1680	1680	1677	4776
336	20230921	144200	189297623	1680	1680	1680	1680	0
337	20230921	144100	189297623	1680	1680	1681	1680	1020
338	20230921	144000	187584013	1680	1681	1681	1680	1801
339	20230921	143900	184557832	1685	1681	1685	1681	501
340	20230921	143800	183715647	1687	1687	1687	1687	0
341	20230921	143700	183715647	1687	1685	1687	1685	102
342	20230921	143600	183543675	1687	1684	1687	1684	2
343	20230921	143500	183540304	1680	1684	1687	1680	962
344	20230921	143400	181924133	1680	1680	1680	1680	90
345	20230921	143300	181772933	1680	1685	1685	1680	1031
346	20230921	143200	180040773	1685	1690	1690	1685	1015
347	20230921	143100	178328467	1692	1692	1692	1692	100
348	20230921	143000	178159267	1693	1693	1693	1693	0
349	20230921	142900	178159267	1693	1693	1693	1693	0
350	20230921	142800	178159267	1693	1692	1693	1692	3
351	20230921	142700	178154190	1690	1692	1693	1690	62
352	20230921	142600	178049403	1693	1693	1693	1693	0
353	20230921	142500	178049403	1693	1693	1693	1693	0
354	20230921	142400	178049403	1693	1693	1693	1693	59
355	20230921	142300	177949516	1694	1694	1694	1694	0
356	20230921	142200	177949516	1694	1694	1694	1694	0
357	20230921	142100	177949516	1694	1694	1694	1694	0
358	20230921	142000	177949516	1694	1694	1694	1694	0
359	20230921	141900	177949516	1694	1694	1694	1694	0
360	20230921	141800	177949516	1694	1694	1694	1694	0
361	20230921	141700	177949516	1694	1694	1694	1694	0
362	20230921	141600	177949516	1694	1694	1694	1694	1
363	20230921	141500	177947822	1689	1689	1689	1689	1145
364	20230921	141400	176013917	1695	1695	1695	1695	1
365	20230921	141300	176012222	1686	1686	1686	1686	0
366	20230921	141200	176012222	1686	1686	1686	1686	0
367	20230921	141100	176012222	1686	1688	1696	1686	6
368	20230921	141000	176002092	1686	1686	1686	1686	0
369	20230921	140900	176002092	1686	1689	1689	1686	2200
370	20230921	140800	172290484	1696	1693	1696	1693	10
371	20230921	140700	172273527	1697	1697	1697	1697	0
372	20230921	140600	172273527	1697	1692	1697	1692	202
373	20230921	140500	171930742	1692	1692	1692	1692	3
374	20230921	140400	171925666	1698	1692	1698	1692	10
375	20230921	140300	171908700	1697	1690	1697	1690	108
376	20230921	140200	171726173	1688	1697	1697	1688	63
377	20230921	140100	171619769	1695	1697	1698	1695	2015
378	20230921	140000	168198324	1698	1698	1698	1698	0
379	20230921	135900	168198324	1698	1697	1698	1697	16
380	20230921	135800	168171171	1697	1697	1698	1697	122
381	20230921	135700	167964116	1697	1697	1697	1697	4
382	20230921	135600	167957328	1696	1696	1696	1696	3
383	20230921	135500	167952240	1697	1696	1697	1696	4
384	20230921	135400	167945454	1697	1697	1697	1697	0
385	20230921	135300	167945454	1697	1697	1697	1697	0
386	20230921	135200	167945454	1697	1697	1697	1697	0
387	20230921	135100	167945454	1697	1697	1697	1697	0
388	20230921	135000	167945454	1697	1697	1697	1697	3
389	20230921	134900	167940363	1697	1697	1697	1697	0
390	20230921	134800	167940363	1697	1697	1697	1697	3
391	20230921	134700	167935272	1699	1699	1699	1699	0
392	20230921	134600	167935272	1699	1699	1699	1699	0
393	20230921	134500	167935272	1699	1699	1699	1699	0
394	20230921	134400	167935272	1699	1699	1699	1699	1
395	20230921	134300	167933573	1688	1693	1693	1688	191
396	20230921	134200	167610710	1689	1689	1689	1689	64
397	20230921	134100	167502614	1689	1688	1689	1688	233
398	20230921	134000	167109294	1688	1687	1688	1687	562
399	20230921	133900	166161167	1688	1693	1693	1688	140
400	20230921	133800	165924822	1688	1697	1697	1688	10
401	20230921	133700	165907897	1698	1698	1698	1698	5
402	20230921	133600	165899407	1688	1692	1692	1688	1000
403	20230921	133500	164210934	1700	1700	1700	1700	0
404	20230921	133400	164210934	1700	1700	1700	1700	1
405	20230921	133300	164209234	1687	1687	1687	1687	300
406	20230921	133200	163703134	1701	1687	1701	1687	9
407	20230921	133100	163687937	1687	1687	1687	1687	117
408	20230921	133000	163490558	1687	1687	1687	1687	1
409	20230921	132900	163488871	1678	1678	1678	1678	200
410	20230921	132800	163153271	1703	1703	1703	1703	0
411	20230921	132700	163153271	1703	1693	1703	1677	1109
412	20230921	132600	161288372	1704	1704	1704	1704	61
413	20230921	132500	161184428	1693	1693	1693	1693	299
414	20230921	132400	160678221	1690	1690	1690	1690	113
415	20230921	132300	160487251	1690	1690	1690	1690	150
416	20230921	132200	160233751	1690	1690	1690	1690	224
417	20230921	132100	159855191	1690	1690	1690	1690	0
418	20230921	132000	159855191	1690	1690	1690	1690	0
419	20230921	131900	159855191	1690	1690	1690	1690	0
420	20230921	131800	159855191	1690	1679	1690	1679	903
421	20230921	131700	158331239	1686	1680	1686	1680	101
422	20230921	131600	158161553	1687	1687	1687	1687	0
423	20230921	131500	158161553	1687	1676	1687	1676	4
424	20230921	131400	158154838	1676	1687	1688	1676	1076
425	20230921	131300	156350495	1688	1680	1688	1680	363
426	20230921	131200	155740631	1680	1680	1680	1679	86
427	20230921	131100	155596235	1689	1680	1689	1680	36
428	20230921	131000	155535458	1689	1681	1689	1676	905
429	20230921	130900	154018639	1676	1677	1677	1676	377
430	20230921	130800	153386749	1676	1680	1680	1676	4000
431	20230921	130700	146681995	1690	1690	1690	1690	0
432	20230921	130600	146681995	1690	1689	1691	1689	20
433	20230921	130500	146648196	1691	1691	1691	1691	0
434	20230921	130400	146648196	1691	1691	1691	1691	0
435	20230921	130300	146648196	1691	1691	1691	1691	0
436	20230921	130200	146648196	1691	1690	1691	1679	372
437	20230921	130100	146023463	1691	1691	1691	1691	0
438	20230921	130000	146023463	1691	1684	1691	1684	2
439	20230921	125900	146020088	1680	1684	1691	1680	920
440	20230921	125800	144474473	1680	1680	1680	1680	339
441	20230921	125700	143904953	1680	1684	1684	1680	15
442	20230921	125600	143879749	1690	1690	1690	1690	100
443	20230921	125500	143710749	1690	1684	1690	1684	2
444	20230921	125400	143707375	1690	1685	1690	1680	217
445	20230921	125300	143342643	1690	1690	1690	1690	0
446	20230921	125200	143342643	1690	1685	1690	1685	2
447	20230921	125100	143339268	1690	1681	1690	1680	819
448	20230921	125000	141963233	1690	1690	1690	1690	0
449	20230921	124900	141963233	1690	1690	1690	1690	0
450	20230921	124800	141963233	1690	1690	1690	1690	0
451	20230921	124700	141963233	1690	1684	1690	1684	2
452	20230921	124600	141959859	1690	1683	1690	1683	103
453	20230921	124500	141786495	1691	1691	1691	1691	0
454	20230921	124400	141786495	1691	1691	1691	1691	1
455	20230921	124300	141784804	1680	1680	1680	1680	0
456	20230921	124200	141784804	1680	1687	1687	1680	5000
457	20230921	124100	133383458	1693	1693	1693	1693	0
458	20230921	124000	133383458	1693	1693	1693	1693	0
459	20230921	123900	133383458	1693	1693	1693	1693	0
460	20230921	123800	133383458	1693	1693	1693	1693	0
461	20230921	123700	133383458	1693	1693	1693	1693	0
462	20230921	123600	133383458	1693	1693	1693	1693	0
463	20230921	123500	133383458	1693	1693	1693	1693	0
464	20230921	123400	133383458	1693	1693	1693	1693	0
465	20230921	123300	133383458	1693	1693	1693	1693	0
466	20230921	123200	133383458	1693	1693	1693	1693	1
467	20230921	123100	133381765	1682	1682	1682	1682	31
468	20230921	123000	133329623	1693	1693	1693	1693	0
469	20230921	122900	133329623	1693	1693	1693	1693	0
470	20230921	122800	133329623	1693	1693	1693	1693	0
471	20230921	122700	133329623	1693	1682	1693	1682	101
472	20230921	122600	133159730	1700	1700	1700	1682	838
473	20230921	122500	131749212	1700	1700	1700	1700	0
474	20230921	122400	131749212	1700	1700	1700	1700	0
475	20230921	122300	131749212	1700	1700	1700	1700	100
476	20230921	122200	131579212	1700	1700	1700	1700	0
477	20230921	122100	131579212	1700	1688	1700	1688	271
478	20230921	122000	131119102	1696	1696	1696	1696	0
479	20230921	121900	131119102	1696	1696	1696	1696	0
480	20230921	121800	131119102	1696	1696	1696	1696	35
481	20230921	121700	131059742	1698	1696	1698	1696	26
482	20230921	121600	131015644	1696	1686	1696	1683	6336
483	20230921	121500	120345005	1690	1690	1690	1690	0
484	20230921	121400	120345005	1690	1692	1692	1690	59
485	20230921	121300	120245281	1690	1690	1690	1690	8
486	20230921	121200	120231761	1690	1690	1690	1690	0
487	20230921	121100	120231761	1690	1690	1690	1690	1
488	20230921	121000	120230071	1699	1699	1699	1699	0
489	20230921	120900	120230071	1699	1699	1699	1699	0
490	20230921	120800	120230071	1699	1699	1699	1699	0
491	20230921	120700	120230071	1699	1699	1699	1699	0
492	20230921	120600	120230071	1699	1699	1699	1699	0
493	20230921	120500	120230071	1699	1699	1699	1699	0
494	20230921	120400	120230071	1699	1690	1699	1690	500
495	20230921	120300	119381869	1684	1684	1684	1684	0
496	20230921	120200	119381869	1684	1684	1684	1684	0
497	20230921	120100	119381869	1684	1685	1685	1684	151
498	20230921	120000	119127584	1684	1690	1690	1683	350
499	20230921	115900	118538232	1683	1683	1683	1683	0
500	20230921	115800	118538232	1683	1683	1683	1683	0
501	20230921	115700	118538232	1683	1683	1683	1683	0
502	20230921	115600	118538232	1683	1683	1683	1683	0
503	20230921	115500	118538232	1683	1695	1700	1683	3169
504	20230921	115400	113189288	1700	1699	1700	1698	111
505	20230921	115300	113000601	1700	1700	1700	1700	0
506	20230921	115200	113000601	1700	1700	1700	1700	0
507	20230921	115100	113000601	1700	1700	1700	1700	0
508	20230921	115000	113000601	1700	1700	1700	1700	0
509	20230921	114900	113000601	1700	1695	1700	1694	109
510	20230921	114800	112815531	1694	1698	1698	1694	3149
511	20230921	114700	107478021	1700	1700	1700	1700	376
512	20230921	114600	106838821	1700	1699	1700	1699	490
513	20230921	114500	106005966	1699	1698	1699	1698	11
514	20230921	114400	105987287	1699	1699	1699	1699	0
515	20230921	114300	105987287	1699	1699	1699	1699	0
516	20230921	114200	105987287	1699	1699	1699	1699	0
517	20230921	114100	105987287	1699	1699	1699	1699	0
518	20230921	114000	105987287	1699	1699	1699	1699	10
519	20230921	113900	105970297	1699	1699	1699	1699	0
520	20230921	113800	105970297	1699	1699	1699	1699	14
521	20230921	113700	105946511	1695	1695	1695	1695	1
522	20230921	113600	105944816	1700	1700	1700	1700	1
523	20230921	113500	105943116	1695	1695	1695	1695	251
524	20230921	113400	105517671	1696	1697	1697	1696	1059
525	20230921	113300	103721373	1697	1697	1697	1697	3
526	20230921	113200	103716282	1700	1700	1700	1697	24
527	20230921	113100	103675500	1697	1697	1700	1697	81
528	20230921	113000	103537954	1697	1697	1697	1697	30
529	20230921	112900	103487044	1700	1700	1700	1697	101
530	20230921	112800	103315492	1697	1696	1700	1696	697
531	20230921	112700	102132710	1697	1700	1700	1697	223
532	20230921	112600	101754276	1700	1697	1700	1697	501
533	20230921	112500	100904076	1697	1697	1697	1696	527
534	20230921	112400	100009987	1696	1697	1697	1696	921
535	20230921	112300	98447070	1700	1697	1700	1697	17
536	20230921	112200	98418197	1700	1697	1700	1697	26
537	20230921	112100	98374036	1698	1697	1698	1697	333
538	20230921	112000	97808802	1698	1698	1698	1698	402
539	20230921	111900	97126206	1699	1699	1699	1699	258
540	20230921	111800	96687864	1700	1700	1700	1700	1000
541	20230921	111700	94987864	1700	1700	1700	1700	121
542	20230921	111600	94782164	1703	1703	1703	1703	11
543	20230921	111500	94763431	1703	1700	1703	1700	113
544	20230921	111400	94571198	1703	1702	1704	1701	65
545	20230921	111300	94460563	1702	1702	1702	1702	0
546	20230921	111200	94460563	1702	1702	1702	1702	1
547	20230921	111100	94458861	1702	1702	1702	1702	4
548	20230921	111000	94452053	1702	1702	1702	1702	2
549	20230921	110900	94448649	1702	1699	1702	1699	66
550	20230921	110800	94336383	1699	1701	1701	1699	58
551	20230921	110700	94237735	1700	1700	1700	1700	97
552	20230921	110600	94072835	1700	1702	1702	1700	204
553	20230921	110500	93725933	1702	1702	1702	1702	30
554	20230921	110400	93674873	1706	1702	1706	1702	142
555	20230921	110300	93432701	1701	1701	1702	1701	107
556	20230921	110200	93250589	1701	1702	1702	1701	65
557	20230921	110100	93139969	1706	1707	1707	1706	1261
558	20230921	110000	90988203	1706	1706	1706	1706	260
559	20230921	105900	90544643	1706	1706	1706	1706	0
560	20230921	105800	90544643	1706	1706	1706	1706	0
561	20230921	105700	90544643	1706	1706	1706	1706	112
562	20230921	105600	90353571	1706	1706	1706	1706	10
563	20230921	105500	90336511	1706	1706	1706	1706	1
564	20230921	105400	90334805	1706	1705	1706	1705	20
565	20230921	105300	90300695	1706	1706	1706	1706	0
566	20230921	105200	90300695	1706	1706	1706	1706	0
567	20230921	105100	90300695	1706	1706	1706	1706	0
568	20230921	105000	90300695	1706	1706	1706	1706	0
569	20230921	104900	90300695	1706	1706	1706	1706	10
570	20230921	104800	90283635	1706	1706	1706	1706	0
571	20230921	104700	90283635	1706	1706	1706	1706	2
572	20230921	104600	90280223	1700	1706	1706	1700	502
573	20230921	104500	89426811	1706	1706	1706	1706	9
574	20230921	104400	89411457	1706	1706	1706	1706	100
575	20230921	104300	89240857	1706	1706	1706	1706	0
576	20230921	104200	89240857	1706	1706	1706	1706	0
577	20230921	104100	89240857	1706	1706	1706	1706	10
578	20230921	104000	89223797	1706	1706	1706	1706	1
579	20230921	103900	89222091	1695	1695	1695	1695	0
580	20230921	103800	89222091	1695	1700	1700	1695	145
581	20230921	103700	88975815	1706	1706	1706	1706	0
582	20230921	103600	88975815	1706	1698	1706	1698	309
583	20230921	103500	88451125	1698	1698	1698	1698	1
584	20230921	103400	88449427	1695	1699	1699	1695	1169
585	20230921	103300	86464756	1706	1706	1706	1706	0
586	20230921	103200	86464756	1706	1700	1706	1699	1097
587	20230921	103100	84600920	1708	1708	1708	1708	0
588	20230921	103000	84600920	1708	1708	1708	1708	0
589	20230921	102900	84600920	1708	1708	1708	1708	0
590	20230921	102800	84600920	1708	1704	1708	1704	2
591	20230921	102700	84597508	1708	1704	1708	1704	3
592	20230921	102600	84592392	1704	1704	1704	1704	0
593	20230921	102500	84592392	1704	1704	1709	1700	344
594	20230921	102400	84007321	1710	1704	1710	1700	1004
595	20230921	102300	82300493	1712	1704	1712	1704	10
596	20230921	102200	82283381	1713	1704	1713	1704	17
597	20230921	102100	82254377	1704	1704	1704	1704	212
598	20230921	102000	81893129	1706	1704	1706	1704	118
599	20230921	101900	81691997	1704	1704	1704	1704	10
600	20230921	101800	81674957	1704	1700	1705	1700	101
601	20230921	101700	81503004	1700	1700	1702	1700	64
602	20230921	101600	81394148	1701	1705	1705	1701	38
603	20230921	101500	81329506	1713	1705	1713	1705	3
604	20230921	101400	81324376	1701	1701	1701	1701	1
605	20230921	101300	81322675	1714	1704	1714	1704	623
606	20230921	101200	80255516	1712	1712	1712	1712	0
607	20230921	101100	80255516	1712	1712	1712	1712	0
608	20230921	101000	80255516	1712	1712	1712	1712	0
609	20230921	100900	80255516	1712	1700	1712	1700	16
610	20230921	100800	80228300	1700	1708	1708	1700	1385
611	20230921	100700	77865428	1715	1715	1715	1715	0
612	20230921	100600	77865428	1715	1715	1715	1715	0
613	20230921	100500	77865428	1715	1707	1715	1707	1004
614	20230921	100400	76151592	1715	1711	1715	1707	143
615	20230921	100300	75906915	1711	1711	1711	1711	0
616	20230921	100200	75906915	1711	1710	1711	1704	106
617	20230921	100100	75726252	1707	1710	1711	1707	129
618	20230921	100000	75506042	1711	1711	1711	1711	508
619	20230921	095900	74636854	1715	1711	1715	1711	6
620	20230921	095800	74626568	1716	1716	1716	1716	0
621	20230921	095700	74626568	1716	1716	1716	1716	0
622	20230921	095600	74626568	1716	1716	1716	1716	0
623	20230921	095500	74626568	1716	1711	1716	1711	153
624	20230921	095400	74364780	1716	1716	1716	1709	11
625	20230921	095300	74345960	1709	1709	1709	1709	100
626	20230921	095200	74175060	1717	1705	1717	1705	239
627	20230921	095100	73767553	1705	1704	1705	1704	24
628	20230921	095000	73726648	1704	1704	1704	1704	8
629	20230921	094900	73713016	1703	1705	1705	1703	244
630	20230921	094800	73297400	1705	1705	1705	1705	1000
631	20230921	094700	71592400	1700	1700	1705	1700	1614
632	20230921	094600	68843599	1705	1705	1705	1705	0
633	20230921	094500	68843599	1705	1705	1705	1705	9
634	20230921	094400	68828254	1705	1705	1705	1705	2
635	20230921	094300	68824844	1699	1699	1699	1699	35
636	20230921	094200	68765379	1706	1706	1706	1706	0
637	20230921	094100	68765379	1706	1706	1706	1706	10
638	20230921	094000	68748319	1706	1706	1706	1706	2897
639	20230921	093900	63806037	1717	1712	1717	1712	91
640	20230921	093800	63650240	1706	1706	1706	1705	1447
641	20230921	093700	61181686	1706	1701	1706	1701	369
642	20230921	093600	60554012	1701	1698	1701	1698	2000
643	20230921	093500	57154895	1698	1695	1699	1695	23
644	20230921	093400	57115870	1699	1698	1699	1698	42
645	20230921	093300	57044553	1699	1699	1699	1699	200
646	20230921	093200	56704753	1699	1694	1699	1694	375
647	20230921	093100	56069202	1701	1701	1701	1695	563
648	20230921	093000	55114899	1695	1698	1701	1695	1464
649	20230921	092900	52633383	1698	1698	1698	1698	12
650	20230921	092800	52613007	1698	1698	1698	1698	16
651	20230921	092700	52585839	1698	1700	1700	1698	4454
652	20230921	092600	45014129	1700	1700	1701	1700	1417
653	20230921	092500	42605214	1701	1701	1701	1700	272
654	20230921	092400	42142792	1701	1701	1701	1700	1256
655	20230921	092300	40006341	1701	1702	1702	1701	1487
656	20230921	092200	37475540	1702	1702	1702	1702	100
657	20230921	092100	37305340	1702	1705	1705	1702	170
658	20230921	092000	37015985	1706	1711	1711	1706	7
659	20230921	091900	37004038	1706	1706	1706	1706	3
660	20230921	091800	36998920	1706	1707	1707	1706	335
661	20230921	091700	36427158	1707	1706	1707	1706	1932
662	20230921	091600	33129359	1705	1705	1705	1705	6
663	20230921	091500	33119129	1708	1704	1708	1702	118
664	20230921	091400	32918274	1702	1705	1708	1702	746
665	20230921	091300	31647025	1712	1712	1712	1712	2
666	20230921	091200	31643601	1712	1713	1713	1701	1861
667	20230921	091100	28476573	1718	1718	1718	1718	2
668	20230921	091000	28473137	1722	1720	1722	1720	118
669	20230921	090900	28270115	1706	1721	1721	1705	3030
670	20230921	090800	23097495	1725	1720	1725	1720	116
671	20230921	090700	22897696	1715	1708	1715	1708	1339
672	20230921	090600	20607411	1709	1713	1713	1709	564
673	20230921	090500	19642846	1713	1700	1713	1658	1001
674	20230921	090400	17979523	1714	1730	1730	1633	4471
675	20230921	090300	10454544	1730	1729	1730	1727	4779
676	20230921	090200	2188450	1730	1730	1730	1730	79
677	20230921	090100	2051780	1730	1730	1730	1730	0
678	20230921	090000	2051780	1730	1730	1730	1730	1186