KissMeData/323230/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	204500	3284044357	1753	1753	1753	1753	13951
3	20230925	204400	3284044357	1753	1753	1753	1753	0
4	20230925	204300	3284044357	1753	1753	1753	1753	0
5	20230925	204200	3284044357	1753	1753	1753	1753	0
6	20230925	204100	3284044357	1753	1753	1753	1753	0
7	20230925	204000	3284044357	1753	1753	1753	1753	0
8	20230925	203900	3284044357	1753	1753	1753	1753	0
9	20230925	203800	3284044357	1753	1753	1753	1753	0
10	20230925	203700	3284044357	1753	1753	1753	1753	0
11	20230925	203600	3284044357	1753	1753	1753	1753	0
12	20230925	203500	3284044357	1753	1753	1753	1753	0
13	20230925	203400	3284044357	1753	1753	1753	1753	0
14	20230925	203300	3284044357	1753	1753	1753	1753	0
15	20230925	203200	3284044357	1753	1753	1753	1753	0
16	20230925	203100	3284044357	1753	1753	1753	1753	0
17	20230925	203000	3284044357	1753	1753	1753	1753	0
18	20230925	202900	3284044357	1753	1753	1753	1753	0
19	20230925	202800	3284044357	1753	1753	1753	1753	0
20	20230925	202700	3284044357	1753	1753	1753	1753	0
21	20230925	202600	3284044357	1753	1753	1753	1753	0
22	20230925	202500	3284044357	1753	1753	1753	1753	0
23	20230925	202400	3284044357	1753	1753	1753	1753	0
24	20230925	202300	3284044357	1753	1753	1753	1753	0
25	20230925	202200	3284044357	1753	1753	1753	1753	0
26	20230925	202100	3284044357	1753	1753	1753	1753	0
27	20230925	202000	3284044357	1753	1753	1753	1753	0
28	20230925	201900	3284044357	1753	1753	1753	1753	0
29	20230925	201800	3284044357	1753	1753	1753	1753	0
30	20230925	201700	3284044357	1753	1753	1753	1753	0
31	20230925	201600	3284044357	1753	1753	1753	1753	0
32	20230925	201500	3284044357	1753	1753	1753	1753	13951
33	20230925	201400	3284044357	1753	1753	1753	1753	0
34	20230925	201300	3284044357	1753	1753	1753	1753	0
35	20230925	201200	3284044357	1753	1753	1753	1753	0
36	20230925	201100	3284044357	1753	1753	1753	1753	0
37	20230925	201000	3284044357	1753	1753	1753	1753	0
38	20230925	200900	3284044357	1753	1753	1753	1753	0
39	20230925	200800	3284044357	1753	1753	1753	1753	0
40	20230925	200700	3284044357	1753	1753	1753	1753	0
41	20230925	200600	3284044357	1753	1753	1753	1753	0
42	20230925	200500	3284044357	1753	1753	1753	1753	0
43	20230925	200400	3284044357	1753	1753	1753	1753	0
44	20230925	200300	3284044357	1753	1753	1753	1753	0
45	20230925	200200	3284044357	1753	1753	1753	1753	0
46	20230925	200100	3284044357	1753	1753	1753	1753	0
47	20230925	200000	3284044357	1753	1753	1753	1753	0
48	20230925	195900	3284044357	1753	1753	1753	1753	0
49	20230925	195800	3284044357	1753	1753	1753	1753	0
50	20230925	195700	3284044357	1753	1753	1753	1753	0
51	20230925	195600	3284044357	1753	1753	1753	1753	0
52	20230925	195500	3284044357	1753	1753	1753	1753	0
53	20230925	195400	3284044357	1753	1753	1753	1753	0
54	20230925	195300	3284044357	1753	1753	1753	1753	0
55	20230925	195200	3284044357	1753	1753	1753	1753	0
56	20230925	195100	3284044357	1753	1753	1753	1753	0
57	20230925	195000	3284044357	1753	1753	1753	1753	0
58	20230925	194900	3284044357	1753	1753	1753	1753	0
59	20230925	194800	3284044357	1753	1753	1753	1753	0
60	20230925	194700	3284044357	1753	1753	1753	1753	0
61	20230925	194600	3284044357	1753	1753	1753	1753	0
62	20230925	194500	3284044357	1753	1753	1753	1753	13951
63	20230925	194400	3284044357	1753	1753	1753	1753	0
64	20230925	194300	3284044357	1753	1753	1753	1753	0
65	20230925	194200	3284044357	1753	1753	1753	1753	0
66	20230925	194100	3284044357	1753	1753	1753	1753	0
67	20230925	194000	3284044357	1753	1753	1753	1753	0
68	20230925	193900	3284044357	1753	1753	1753	1753	0
69	20230925	193800	3284044357	1753	1753	1753	1753	0
70	20230925	193700	3284044357	1753	1753	1753	1753	0
71	20230925	193600	3284044357	1753	1753	1753	1753	0
72	20230925	193500	3284044357	1753	1753	1753	1753	0
73	20230925	193400	3284044357	1753	1753	1753	1753	0
74	20230925	193300	3284044357	1753	1753	1753	1753	0
75	20230925	193200	3284044357	1753	1753	1753	1753	0
76	20230925	193100	3284044357	1753	1753	1753	1753	0
77	20230925	193000	3284044357	1753	1753	1753	1753	0
78	20230925	192900	3284044357	1753	1753	1753	1753	0
79	20230925	192800	3284044357	1753	1753	1753	1753	0
80	20230925	192700	3284044357	1753	1753	1753	1753	0
81	20230925	192600	3284044357	1753	1753	1753	1753	0
82	20230925	192500	3284044357	1753	1753	1753	1753	0
83	20230925	192400	3284044357	1753	1753	1753	1753	0
84	20230925	192300	3284044357	1753	1753	1753	1753	0
85	20230925	192200	3284044357	1753	1753	1753	1753	0
86	20230925	192100	3284044357	1753	1753	1753	1753	0
87	20230925	192000	3284044357	1753	1753	1753	1753	0
88	20230925	191900	3284044357	1753	1753	1753	1753	0
89	20230925	191800	3284044357	1753	1753	1753	1753	0
90	20230925	191700	3284044357	1753	1753	1753	1753	0
91	20230925	191600	3284044357	1753	1753	1753	1753	0
92	20230925	191500	3284044357	1753	1753	1753	1753	13951
93	20230925	191400	3284044357	1753	1753	1753	1753	0
94	20230925	191300	3284044357	1753	1753	1753	1753	0
95	20230925	191200	3284044357	1753	1753	1753	1753	0
96	20230925	191100	3284044357	1753	1753	1753	1753	0
97	20230925	191000	3284044357	1753	1753	1753	1753	0
98	20230925	190900	3284044357	1753	1753	1753	1753	0
99	20230925	190800	3284044357	1753	1753	1753	1753	0
100	20230925	190700	3284044357	1753	1753	1753	1753	0
101	20230925	190600	3284044357	1753	1753	1753	1753	0
102	20230925	190500	3284044357	1753	1753	1753	1753	0
103	20230925	190400	3284044357	1753	1753	1753	1753	0
104	20230925	190300	3284044357	1753	1753	1753	1753	0
105	20230925	190200	3284044357	1753	1753	1753	1753	0
106	20230925	190100	3284044357	1753	1753	1753	1753	0
107	20230925	190000	3284044357	1753	1753	1753	1753	0
108	20230925	185900	3284044357	1753	1753	1753	1753	0
109	20230925	185800	3284044357	1753	1753	1753	1753	0
110	20230925	185700	3284044357	1753	1753	1753	1753	0
111	20230925	185600	3284044357	1753	1753	1753	1753	0
112	20230925	185500	3284044357	1753	1753	1753	1753	0
113	20230925	185400	3284044357	1753	1753	1753	1753	0
114	20230925	185300	3284044357	1753	1753	1753	1753	0
115	20230925	185200	3284044357	1753	1753	1753	1753	0
116	20230925	185100	3284044357	1753	1753	1753	1753	0
117	20230925	185000	3284044357	1753	1753	1753	1753	0
118	20230925	184900	3284044357	1753	1753	1753	1753	0
119	20230925	184800	3284044357	1753	1753	1753	1753	0
120	20230925	184700	3284044357	1753	1753	1753	1753	0
121	20230925	184600	3284044357	1753	1753	1753	1753	0
122	20230925	184500	3284044357	1753	1753	1753	1753	13951
123	20230925	184400	3284044357	1753	1753	1753	1753	0
124	20230925	184300	3284044357	1753	1753	1753	1753	0
125	20230925	184200	3284044357	1753	1753	1753	1753	0
126	20230925	184100	3284044357	1753	1753	1753	1753	0
127	20230925	184000	3284044357	1753	1753	1753	1753	0
128	20230925	183900	3284044357	1753	1753	1753	1753	0
129	20230925	183800	3284044357	1753	1753	1753	1753	0
130	20230925	183700	3284044357	1753	1753	1753	1753	0
131	20230925	183600	3284044357	1753	1753	1753	1753	0
132	20230925	183500	3284044357	1753	1753	1753	1753	0
133	20230925	183400	3284044357	1753	1753	1753	1753	0
134	20230925	183300	3284044357	1753	1753	1753	1753	0
135	20230925	183200	3284044357	1753	1753	1753	1753	0
136	20230925	183100	3284044357	1753	1753	1753	1753	0
137	20230925	183000	3284044357	1753	1753	1753	1753	0
138	20230925	182900	3284044357	1753	1753	1753	1753	0
139	20230925	182800	3284044357	1753	1753	1753	1753	0
140	20230925	182700	3284044357	1753	1753	1753	1753	0
141	20230925	182600	3284044357	1753	1753	1753	1753	0
142	20230925	182500	3284044357	1753	1753	1753	1753	0
143	20230925	182400	3284044357	1753	1753	1753	1753	0
144	20230925	182300	3284044357	1753	1753	1753	1753	0
145	20230925	182200	3284044357	1753	1753	1753	1753	0
146	20230925	182100	3284044357	1753	1753	1753	1753	0
147	20230925	182000	3284044357	1753	1753	1753	1753	0
148	20230925	181900	3284044357	1753	1753	1753	1753	0
149	20230925	181800	3284044357	1753	1753	1753	1753	0
150	20230925	181700	3284044357	1753	1753	1753	1753	0
151	20230925	181600	3284044357	1753	1753	1753	1753	0
152	20230925	181500	3284044357	1753	1753	1753	1753	13951
153	20230925	181400	3284044357	1753	1753	1753	1753	0
154	20230925	181300	3284044357	1753	1753	1753	1753	0
155	20230925	181200	3284044357	1753	1753	1753	1753	0
156	20230925	181100	3284044357	1753	1753	1753	1753	0
157	20230925	181000	3284044357	1753	1753	1753	1753	0
158	20230925	180900	3284044357	1753	1753	1753	1753	0
159	20230925	180800	3284044357	1753	1753	1753	1753	0
160	20230925	180700	3284044357	1753	1753	1753	1753	0
161	20230925	180600	3284044357	1753	1753	1753	1753	0
162	20230925	180500	3284044357	1753	1753	1753	1753	0
163	20230925	180400	3284044357	1753	1753	1753	1753	0
164	20230925	180300	3284044357	1753	1753	1753	1753	0
165	20230925	180200	3284044357	1753	1753	1753	1753	0
166	20230925	180100	3284044357	1753	1753	1753	1753	0
167	20230925	180000	3284044357	1753	1753	1753	1753	0
168	20230925	175900	3284044357	1753	1753	1753	1753	0
169	20230925	175800	3284044357	1753	1753	1753	1753	0
170	20230925	175700	3284044357	1753	1753	1753	1753	0
171	20230925	175600	3284044357	1753	1753	1753	1753	0
172	20230925	175500	3284044357	1753	1753	1753	1753	0
173	20230925	175400	3284044357	1753	1753	1753	1753	0
174	20230925	175300	3284044357	1753	1753	1753	1753	0
175	20230925	175200	3284044357	1753	1753	1753	1753	0
176	20230925	175100	3284044357	1753	1753	1753	1753	0
177	20230925	175000	3284044357	1753	1753	1753	1753	0
178	20230925	174900	3284044357	1753	1753	1753	1753	0
179	20230925	174800	3284044357	1753	1753	1753	1753	0
180	20230925	174700	3284044357	1753	1753	1753	1753	0
181	20230925	174600	3284044357	1753	1753	1753	1753	0
182	20230925	174500	3284044357	1753	1753	1753	1753	13951
183	20230925	174400	3284044357	1753	1753	1753	1753	0
184	20230925	174300	3284044357	1753	1753	1753	1753	0
185	20230925	174200	3284044357	1753	1753	1753	1753	0
186	20230925	174100	3284044357	1753	1753	1753	1753	0
187	20230925	174000	3284044357	1753	1753	1753	1753	0
188	20230925	173900	3284044357	1753	1753	1753	1753	0
189	20230925	173800	3284044357	1753	1753	1753	1753	0
190	20230925	173700	3284044357	1753	1753	1753	1753	0
191	20230925	173600	3284044357	1753	1753	1753	1753	0
192	20230925	173500	3284044357	1753	1753	1753	1753	0
193	20230925	173400	3284044357	1753	1753	1753	1753	0
194	20230925	173300	3284044357	1753	1753	1753	1753	0
195	20230925	173200	3284044357	1753	1753	1753	1753	0
196	20230925	173100	3284044357	1753	1753	1753	1753	0
197	20230925	173000	3284044357	1753	1753	1753	1753	0
198	20230925	172900	3284044357	1753	1753	1753	1753	0
199	20230925	172800	3284044357	1753	1753	1753	1753	0
200	20230925	172700	3284044357	1753	1753	1753	1753	0
201	20230925	172600	3284044357	1753	1753	1753	1753	0
202	20230925	172500	3284044357	1753	1753	1753	1753	0
203	20230925	172400	3284044357	1753	1753	1753	1753	0
204	20230925	172300	3284044357	1753	1753	1753	1753	0
205	20230925	172200	3284044357	1753	1753	1753	1753	0
206	20230925	172100	3284044357	1753	1753	1753	1753	0
207	20230925	172000	3284044357	1753	1753	1753	1753	0
208	20230925	171900	3284044357	1753	1753	1753	1753	0
209	20230925	171800	3284044357	1753	1753	1753	1753	0
210	20230925	171700	3284044357	1753	1753	1753	1753	0
211	20230925	171600	3284044357	1753	1753	1753	1753	0
212	20230925	171500	3284044357	1753	1753	1753	1753	13951
213	20230925	171400	3284044357	1753	1753	1753	1753	0
214	20230925	171300	3284044357	1753	1753	1753	1753	0
215	20230925	171200	3284044357	1753	1753	1753	1753	0
216	20230925	171100	3284044357	1753	1753	1753	1753	0
217	20230925	171000	3284044357	1753	1753	1753	1753	0
218	20230925	170900	3284044357	1753	1753	1753	1753	0
219	20230925	170800	3284044357	1753	1753	1753	1753	0
220	20230925	170700	3284044357	1753	1753	1753	1753	0
221	20230925	170600	3284044357	1753	1753	1753	1753	0
222	20230925	170500	3284044357	1753	1753	1753	1753	0
223	20230925	170400	3284044357	1753	1753	1753	1753	0
224	20230925	170300	3284044357	1753	1753	1753	1753	0
225	20230925	170200	3284044357	1753	1753	1753	1753	0
226	20230925	170100	3284044357	1753	1753	1753	1753	0
227	20230925	170000	3284044357	1753	1753	1753	1753	0
228	20230925	165900	3284044357	1753	1753	1753	1753	0
229	20230925	165800	3284044357	1753	1753	1753	1753	0
230	20230925	165700	3284044357	1753	1753	1753	1753	0
231	20230925	165600	3284044357	1753	1753	1753	1753	0
232	20230925	165500	3284044357	1753	1753	1753	1753	0
233	20230925	165400	3284044357	1753	1753	1753	1753	0
234	20230925	165300	3284044357	1753	1753	1753	1753	0
235	20230925	165200	3284044357	1753	1753	1753	1753	0
236	20230925	165100	3284044357	1753	1753	1753	1753	0
237	20230925	165000	3284044357	1753	1753	1753	1753	0
238	20230925	164900	3284044357	1753	1753	1753	1753	0
239	20230925	164800	3284044357	1753	1753	1753	1753	0
240	20230925	164700	3284044357	1753	1753	1753	1753	0
241	20230925	164600	3284044357	1753	1753	1753	1753	0
242	20230925	164500	3284044357	1753	1753	1753	1753	13951
243	20230925	164400	3284044357	1753	1753	1753	1753	0
244	20230925	164300	3284044357	1753	1753	1753	1753	0
245	20230925	164200	3284044357	1753	1753	1753	1753	0
246	20230925	164100	3284044357	1753	1753	1753	1753	0
247	20230925	164000	3284044357	1753	1753	1753	1753	0
248	20230925	163900	3284044357	1753	1753	1753	1753	0
249	20230925	163800	3284044357	1753	1753	1753	1753	0
250	20230925	163700	3284044357	1753	1753	1753	1753	0
251	20230925	163600	3284044357	1753	1753	1753	1753	0
252	20230925	163500	3284044357	1753	1753	1753	1753	0
253	20230925	163400	3284044357	1753	1753	1753	1753	0
254	20230925	163300	3284044357	1753	1753	1753	1753	0
255	20230925	163200	3284044357	1753	1753	1753	1753	0
256	20230925	163100	3284044357	1753	1753	1753	1753	0
257	20230925	163000	3284044357	1753	1753	1753	1753	0
258	20230925	162900	3284044357	1753	1753	1753	1753	0
259	20230925	162800	3284044357	1753	1753	1753	1753	0
260	20230925	162700	3284044357	1753	1753	1753	1753	0
261	20230925	162600	3284044357	1753	1753	1753	1753	0
262	20230925	162500	3284044357	1753	1753	1753	1753	0
263	20230925	162400	3284044357	1753	1753	1753	1753	0
264	20230925	162300	3284044357	1753	1753	1753	1753	0
265	20230925	162200	3284044357	1753	1753	1753	1753	0
266	20230925	162100	3284044357	1753	1753	1753	1753	0
267	20230925	162000	3284044357	1753	1753	1753	1753	0
268	20230925	161900	3284044357	1753	1753	1753	1753	0
269	20230925	161800	3284044357	1753	1753	1753	1753	0
270	20230925	161700	3284044357	1753	1753	1753	1753	0
271	20230925	161600	3284044357	1753	1753	1753	1753	0
272	20230925	161500	3284044357	1753	1753	1753	1753	13951
273	20230925	161400	3284044357	1753	1753	1753	1753	0
274	20230925	161300	3284044357	1753	1753	1753	1753	0
275	20230925	161200	3284044357	1753	1753	1753	1753	0
276	20230925	161100	3284044357	1753	1753	1753	1753	0
277	20230925	161000	3284044357	1753	1753	1753	1753	0
278	20230925	160900	3284044357	1753	1753	1753	1753	0
279	20230925	160800	3284044357	1753	1753	1753	1753	0
280	20230925	160700	3284044357	1753	1753	1753	1753	0
281	20230925	160600	3284044357	1753	1753	1753	1753	0
282	20230925	160500	3284044357	1753	1753	1753	1753	0
283	20230925	160400	3284044357	1753	1753	1753	1753	0
284	20230925	160300	3284044357	1753	1753	1753	1753	0
285	20230925	160200	3284044357	1753	1753	1753	1753	0
286	20230925	160100	3284044357	1753	1753	1753	1753	0
287	20230925	160000	3284044357	1753	1753	1753	1753	0
288	20230925	155900	3284044357	1753	1753	1753	1753	0
289	20230925	155800	3284044357	1753	1753	1753	1753	0
290	20230925	155700	3284044357	1753	1753	1753	1753	0
291	20230925	155600	3284044357	1753	1753	1753	1753	0
292	20230925	155500	3284044357	1753	1753	1753	1753	0
293	20230925	155400	3284044357	1753	1753	1753	1753	0
294	20230925	155300	3284044357	1753	1753	1753	1753	0
295	20230925	155200	3284044357	1753	1753	1753	1753	0
296	20230925	155100	3284044357	1753	1753	1753	1753	0
297	20230925	155000	3284044357	1753	1753	1753	1753	0
298	20230925	154900	3284044357	1753	1753	1753	1753	0
299	20230925	154800	3284044357	1753	1753	1753	1753	0
300	20230925	154700	3284044357	1753	1753	1753	1753	0
301	20230925	154600	3284044357	1753	1753	1753	1753	0
302	20230925	154500	3284044357	1753	1753	1753	1753	13951
303	20230925	154400	3284044357	1753	1753	1753	1753	0
304	20230925	154300	3284044357	1753	1753	1753	1753	0
305	20230925	154200	3284044357	1753	1753	1753	1753	0
306	20230925	154100	3284044357	1753	1753	1753	1753	0
307	20230925	154000	3284044357	1753	1753	1753	1753	0
308	20230925	153900	3284044357	1753	1753	1753	1753	0
309	20230925	153800	3284044357	1753	1753	1753	1753	0
310	20230925	153700	3284044357	1753	1753	1753	1753	0
311	20230925	153600	3284044357	1753	1753	1753	1753	0
312	20230925	153500	3284044357	1753	1753	1753	1753	0
313	20230925	153400	3284044357	1753	1753	1753	1753	0
314	20230925	153300	3284044357	1753	1753	1753	1753	0
315	20230925	153200	3284044357	1753	1753	1753	1753	0
316	20230925	153100	3284044357	1753	1753	1753	1753	0
317	20230925	153000	3284044357	1753	1753	1753	1753	13951
318	20230925	152900	3259588254	1754	1754	1754	1754	0
319	20230925	152800	3259588254	1754	1754	1754	1754	0
320	20230925	152700	3259588254	1754	1754	1754	1754	0
321	20230925	152600	3259588254	1754	1754	1754	1754	0
322	20230925	152500	3259588254	1754	1754	1754	1754	0
323	20230925	152400	3259588254	1754	1754	1754	1754	0
324	20230925	152300	3259588254	1754	1754	1754	1754	0
325	20230925	152200	3259588254	1754	1754	1754	1754	0
326	20230925	152100	3259588254	1754	1754	1754	1754	0
327	20230925	152000	3259588254	1754	1754	1754	1754	0
328	20230925	151900	3259588254	1754	1754	1754	1752	5022
329	20230925	151800	3250784456	1754	1754	1754	1754	0
330	20230925	151700	3250784456	1754	1753	1754	1753	528
331	20230925	151600	3249858399	1762	1754	1762	1754	3259
332	20230925	151500	3244130769	1762	1754	1762	1754	222
333	20230925	151400	3243741373	1754	1754	1754	1752	4642
334	20230925	151300	3235599315	1754	1762	1762	1754	5193
335	20230925	151200	3226479875	1762	1758	1762	1758	1179
336	20230925	151100	3224403805	1757	1757	1757	1757	0
337	20230925	151000	3224403805	1757	1761	1761	1757	9453
338	20230925	150900	3207790268	1761	1757	1761	1755	7767
339	20230925	150800	3194113933	1757	1759	1759	1757	4198
340	20230925	150700	3186732058	1761	1761	1761	1761	28
341	20230925	150600	3186682750	1761	1761	1761	1761	10
342	20230925	150500	3186665140	1761	1761	1761	1761	530
343	20230925	150400	3185731810	1762	1763	1763	1762	361
344	20230925	150300	3185095670	1763	1763	1763	1763	0
345	20230925	150200	3185095670	1763	1768	1768	1762	725
346	20230925	150100	3183814690	1768	1768	1768	1768	100
347	20230925	150000	3183637890	1768	1769	1769	1768	751
348	20230925	145900	3182309992	1776	1776	1776	1776	0
349	20230925	145800	3182309992	1776	1776	1776	1776	2
350	20230925	145700	3182306440	1776	1776	1776	1776	57
351	20230925	145600	3182205208	1777	1777	1777	1777	2
352	20230925	145500	3182201654	1759	1759	1759	1759	20
353	20230925	145400	3182166474	1757	1767	1767	1757	500
354	20230925	145300	3181285528	1780	1780	1780	1780	3
355	20230925	145200	3181280188	1780	1780	1780	1780	56
356	20230925	145100	3181180508	1783	1768	1783	1768	3235
357	20230925	145000	3175450173	1771	1769	1771	1769	9553
358	20230925	144900	3158541918	1770	1770	1770	1770	0
359	20230925	144800	3158541918	1770	1770	1770	1770	11
360	20230925	144700	3158522448	1771	1771	1771	1771	0
361	20230925	144600	3158522448	1771	1756	1771	1756	692
362	20230925	144500	3157307266	1769	1757	1769	1755	1021
363	20230925	144400	3155514911	1766	1766	1766	1766	6100
364	20230925	144300	3144742311	1754	1754	1754	1754	0
365	20230925	144200	3144742311	1754	1754	1754	1754	0
366	20230925	144100	3144742311	1754	1756	1756	1754	266
367	20230925	144000	3144275335	1757	1754	1760	1754	5133
368	20230925	143900	3135244953	1754	1754	1754	1754	570
369	20230925	143800	3134245173	1754	1754	1754	1754	1
370	20230925	143700	3134243419	1754	1754	1754	1754	1000
371	20230925	143600	3132489419	1751	1754	1754	1751	553
372	20230925	143500	3131521113	1751	1751	1751	1751	0
373	20230925	143400	3131521113	1751	1752	1752	1751	2949
374	20230925	143300	3126354499	1751	1751	1751	1751	1000
375	20230925	143200	3124603499	1752	1752	1752	1752	80
376	20230925	143100	3124463339	1754	1752	1754	1752	23
377	20230925	143000	3124423041	1752	1752	1752	1752	1
378	20230925	142900	3124421289	1753	1752	1753	1752	600
379	20230925	142800	3123369546	1753	1753	1753	1753	781
380	20230925	142700	3122000453	1752	1752	1752	1752	0
381	20230925	142600	3122000453	1752	1752	1752	1752	94
382	20230925	142500	3121835765	1753	1753	1753	1753	27
383	20230925	142400	3121788434	1753	1753	1753	1753	655
384	20230925	142300	3120640219	1751	1751	1751	1751	0
385	20230925	142200	3120640219	1751	1751	1751	1751	0
386	20230925	142100	3120640219	1751	1752	1752	1751	101
387	20230925	142000	3120463358	1751	1751	1751	1751	0
388	20230925	141900	3120463358	1751	1751	1751	1751	2
389	20230925	141800	3120459856	1751	1754	1754	1751	1109
390	20230925	141700	3118517397	1751	1751	1751	1751	10
391	20230925	141600	3118499887	1754	1754	1754	1754	285
392	20230925	141500	3117999997	1751	1751	1751	1751	0
393	20230925	141400	3117999997	1751	1751	1751	1751	20
394	20230925	141300	3117964977	1751	1751	1751	1751	0
395	20230925	141200	3117964977	1751	1751	1751	1751	0
396	20230925	141100	3117964977	1751	1751	1751	1751	0
397	20230925	141000	3117964977	1751	1751	1751	1751	0
398	20230925	140900	3117964977	1751	1750	1751	1750	724
399	20230925	140800	3116697304	1750	1751	1751	1750	10000
400	20230925	140700	3099197271	1751	1751	1751	1750	5158
401	20230925	140600	3090170277	1751	1756	1756	1751	8530
402	20230925	140500	3075204038	1756	1756	1756	1756	0
403	20230925	140400	3075204038	1756	1756	1756	1756	0
404	20230925	140300	3075204038	1756	1756	1756	1756	100
405	20230925	140200	3075028438	1755	1755	1755	1755	0
406	20230925	140100	3075028438	1755	1760	1760	1755	10566
407	20230925	140000	3056472950	1760	1760	1760	1760	576
408	20230925	135900	3055459190	1760	1763	1763	1760	7311
409	20230925	135800	3042587993	1764	1764	1764	1764	48
410	20230925	135700	3042503321	1764	1764	1764	1764	81
411	20230925	135600	3042360437	1755	1756	1756	1755	1250
412	20230925	135500	3040166540	1757	1758	1758	1757	962
413	20230925	135400	3038476064	1758	1758	1758	1758	0
414	20230925	135300	3038476064	1758	1758	1758	1758	0
415	20230925	135200	3038476064	1758	1774	1774	1756	10
416	20230925	135100	3038458470	1760	1760	1760	1760	965
417	20230925	135000	3036760070	1759	1759	1759	1759	437
418	20230925	134900	3035991387	1759	1759	1759	1759	564
419	20230925	134800	3034999311	1784	1784	1784	1784	0
420	20230925	134700	3034999311	1784	1784	1784	1784	0
421	20230925	134600	3034999311	1784	1770	1784	1770	2000
422	20230925	134500	3031440934	1770	1759	1770	1759	9263
423	20230925	134400	3015096430	1752	1752	1752	1752	0
424	20230925	134300	3015096430	1752	1752	1752	1752	0
425	20230925	134200	3015096430	1752	1752	1752	1752	208
426	20230925	134100	3014732014	1752	1752	1752	1752	0
427	20230925	134000	3014732014	1752	1752	1752	1752	29
428	20230925	133900	3014681206	1752	1751	1752	1750	300
429	20230925	133800	3014155993	1751	1751	1751	1751	900
430	20230925	133700	3012580093	1750	1750	1750	1750	2800
431	20230925	133600	3007680093	1749	1754	1754	1749	22104
432	20230925	133500	2968979440	1754	1754	1754	1754	0
433	20230925	133400	2968979440	1754	1754	1754	1754	1
434	20230925	133300	2968977686	1753	1756	1756	1753	5747
435	20230925	133200	2958890659	1763	1763	1763	1763	0
436	20230925	133100	2958890659	1763	1763	1763	1763	0
437	20230925	133000	2958890659	1763	1764	1764	1763	30
438	20230925	132900	2958837749	1765	1758	1765	1758	2780
439	20230925	132800	2953948320	1753	1753	1753	1753	5526
440	20230925	132700	2944261242	1752	1754	1754	1752	5374
441	20230925	132600	2934843661	1755	1755	1755	1755	0
442	20230925	132500	2934843661	1755	1755	1755	1755	0
443	20230925	132400	2934843661	1755	1756	1756	1755	175
444	20230925	132300	2934536472	1757	1757	1757	1757	0
445	20230925	132200	2934536472	1757	1757	1757	1757	30
446	20230925	132100	2934483762	1758	1758	1758	1758	0
447	20230925	132000	2934483762	1758	1758	1758	1758	0
448	20230925	131900	2934483762	1758	1758	1758	1758	100
449	20230925	131800	2934307962	1758	1758	1758	1758	28
450	20230925	131700	2934258738	1760	1756	1760	1756	8
451	20230925	131600	2934244670	1756	1757	1757	1756	1797
452	20230925	131500	2931089084	1756	1756	1756	1756	0
453	20230925	131400	2931089084	1756	1760	1760	1756	615
454	20230925	131300	2930007724	1762	1760	1762	1760	858
455	20230925	131200	2928497642	1760	1760	1760	1760	43
456	20230925	131100	2928421962	1760	1760	1760	1760	1867
457	20230925	131000	2925136042	1751	1751	1751	1751	0
458	20230925	130900	2925136042	1751	1758	1758	1751	8800
459	20230925	130800	2909715259	1754	1757	1757	1754	1166
460	20230925	130700	2907669098	1758	1759	1759	1758	2206
461	20230925	130600	2903790912	1765	1760	1765	1760	500
462	20230925	130500	2902910742	1760	1760	1760	1760	34
463	20230925	130400	2902850902	1760	1760	1760	1760	512
464	20230925	130300	2901949782	1760	1759	1760	1759	11542
465	20230925	130200	2881644829	1759	1759	1759	1759	0
466	20230925	130100	2881644829	1759	1760	1760	1755	401
467	20230925	130000	2880940977	1760	1760	1760	1760	0
468	20230925	125900	2880940977	1760	1760	1760	1760	0
469	20230925	125800	2880940977	1760	1760	1760	1760	0
470	20230925	125700	2880940977	1760	1760	1760	1760	1
471	20230925	125600	2880939217	1760	1760	1760	1760	0
472	20230925	125500	2880939217	1760	1759	1760	1759	2895
473	20230925	125400	2875846617	1759	1758	1759	1758	3445
474	20230925	125300	2869789862	1751	1751	1751	1751	0
475	20230925	125200	2869789862	1751	1754	1754	1750	32084
476	20230925	125100	2813622542	1755	1756	1756	1755	4075
477	20230925	125000	2806467852	1757	1762	1763	1757	2916
478	20230925	124900	2801336466	1770	1770	1770	1770	0
479	20230925	124800	2801336466	1770	1770	1770	1768	383
480	20230925	124700	2800658756	1770	1770	1770	1770	7
481	20230925	124600	2800646366	1770	1770	1770	1770	100
482	20230925	124500	2800469366	1762	1761	1762	1761	179
483	20230925	124400	2800154070	1761	1761	1761	1761	73
484	20230925	124300	2800025517	1760	1761	1761	1760	2000
485	20230925	124200	2796505492	1758	1760	1760	1758	523
486	20230925	124100	2795586054	1758	1759	1759	1758	40
487	20230925	124000	2795515726	1758	1758	1758	1758	0
488	20230925	123900	2795515726	1758	1758	1758	1758	236
489	20230925	123800	2795100838	1775	1775	1775	1775	0
490	20230925	123700	2795100838	1775	1775	1775	1775	2
491	20230925	123600	2795097288	1778	1778	1778	1778	0
492	20230925	123500	2795097288	1778	1778	1778	1778	0
493	20230925	123400	2795097288	1778	1778	1778	1778	0
494	20230925	123300	2795097288	1778	1773	1778	1773	45
495	20230925	123200	2795017478	1757	1757	1758	1757	205
496	20230925	123100	2794657193	1757	1757	1757	1757	13
497	20230925	123000	2794634352	1764	1764	1764	1764	0
498	20230925	122900	2794634352	1764	1764	1764	1764	0
499	20230925	122800	2794634352	1764	1764	1765	1764	1947
500	20230925	122700	2791199613	1764	1767	1767	1764	4900
501	20230925	122600	2782549555	1767	1767	1767	1767	0
502	20230925	122500	2782549555	1767	1767	1767	1767	200
503	20230925	122400	2782196155	1787	1785	1787	1785	1000
504	20230925	122300	2780410859	1787	1787	1787	1787	4
505	20230925	122200	2780403711	1788	1788	1788	1788	0
506	20230925	122100	2780403711	1788	1788	1788	1788	736
507	20230925	122000	2779087743	1761	1758	1770	1758	10291
508	20230925	121900	2760956199	1752	1752	1752	1752	148
509	20230925	121800	2760696903	1752	1752	1752	1752	2229
510	20230925	121700	2756791695	1751	1757	1757	1751	4242
511	20230925	121600	2749346448	1760	1760	1760	1760	10
512	20230925	121500	2749328848	1757	1758	1758	1757	3443
513	20230925	121400	2743277339	1758	1762	1762	1758	1988
514	20230925	121300	2739782275	1759	1759	1759	1759	37
515	20230925	121200	2739717192	1757	1757	1757	1757	0
516	20230925	121100	2739717192	1757	1759	1763	1757	660
517	20230925	121000	2738557372	1758	1758	1758	1758	218
518	20230925	120900	2738174128	1758	1758	1760	1758	1628
519	20230925	120800	2735309847	1758	1758	1758	1758	627
520	20230925	120700	2734207581	1760	1760	1760	1760	1003
521	20230925	120600	2732442301	1758	1758	1758	1758	0
522	20230925	120500	2732442301	1758	1757	1758	1757	573
523	20230925	120400	2731435190	1757	1765	1765	1757	3362
524	20230925	120300	2725506877	1766	1766	1766	1766	3
525	20230925	120200	2725501579	1769	1769	1769	1769	0
526	20230925	120100	2725501579	1769	1768	1769	1768	600
527	20230925	120000	2724440487	1769	1769	1769	1769	0
528	20230925	115900	2724440487	1769	1769	1769	1769	0
529	20230925	115800	2724440487	1769	1774	1774	1760	4295
530	20230925	115700	2716838160	1790	1790	1790	1790	15
531	20230925	115600	2716811310	1774	1774	1774	1774	5
532	20230925	115500	2716802440	1766	1776	1829	1766	5476
533	20230925	115400	2706954658	1776	1777	1777	1776	3
534	20230925	115300	2706949328	1777	1753	1777	1753	14245
535	20230925	115200	2681895495	1746	1745	1746	1745	4217
536	20230925	115100	2674535830	1745	1746	1755	1745	11020
537	20230925	115000	2655295910	1746	1757	1757	1746	625
538	20230925	114900	2654204425	1757	1757	1757	1757	50
539	20230925	114800	2654116575	1748	1750	1750	1745	33999
540	20230925	114700	2594731276	1748	1750	1750	1748	5580
541	20230925	114600	2584967436	1748	1748	1748	1748	14
542	20230925	114500	2584942964	1764	1755	1764	1747	23803
543	20230925	114400	2543286873	1755	1755	1755	1755	0
544	20230925	114300	2543286873	1755	1757	1757	1755	1310
545	20230925	114200	2540986983	1757	1774	1774	1757	201
546	20230925	114100	2540633809	1760	1760	1776	1760	3001
547	20230925	114000	2535352033	1760	1761	1761	1760	3000
548	20230925	113900	2530072003	1760	1761	1761	1760	2208
549	20230925	113800	2526185765	1760	1763	1763	1760	3500
550	20230925	113700	2520025204	1763	1763	1763	1763	38
551	20230925	113600	2519958210	1779	1770	1779	1763	7710
552	20230925	113500	2506354230	1767	1767	1767	1767	0
553	20230925	113400	2506354230	1767	1767	1767	1767	3
554	20230925	113300	2506348929	1767	1767	1767	1767	110
555	20230925	113200	2506154559	1763	1756	1763	1756	7923
556	20230925	113100	2492209821	1763	1753	1777	1743	39462
557	20230925	113000	2423198259	1756	1749	1757	1749	5972
558	20230925	112900	2412708508	1749	1751	1751	1749	15180
559	20230925	112800	2386148680	1751	1758	1758	1751	6314
560	20230925	112700	2375075173	1757	1760	1760	1757	2218
561	20230925	112600	2371174300	1760	1763	1763	1760	28522
562	20230925	112500	2320952802	1783	1763	1783	1762	3968
563	20230925	112400	2313938656	1763	1770	1770	1763	740
564	20230925	112300	2312631472	1772	1781	1781	1772	815
565	20230925	112200	2311187148	1781	1783	1783	1781	2945
566	20230925	112100	2305939088	1783	1803	1803	1783	52
567	20230925	112000	2305845975	1804	1804	1804	1804	200
568	20230925	111900	2305485175	1796	1796	1796	1796	0
569	20230925	111800	2305485175	1796	1800	1800	1796	751
570	20230925	111700	2304134116	1800	1799	1800	1799	7
571	20230925	111600	2304121521	1798	1798	1798	1798	503
572	20230925	111500	2303217127	1798	1800	1800	1797	1052
573	20230925	111400	2301325362	1802	1805	1805	1802	891
574	20230925	111300	2299718876	1806	1806	1806	1806	940
575	20230925	111200	2298021236	1818	1818	1818	1818	0
576	20230925	111100	2298021236	1818	1818	1818	1818	84
577	20230925	111000	2297868524	1818	1800	1818	1800	7277
578	20230925	110900	2284757324	1800	1786	1800	1786	15036
579	20230925	110800	2257710002	1785	1778	1785	1778	621
580	20230925	110700	2256601819	1778	1773	1778	1773	16787
581	20230925	110600	2226812862	1769	1774	1774	1769	223
582	20230925	110500	2226418085	1770	1770	1770	1770	0
583	20230925	110400	2226418085	1770	1770	1770	1770	1001
584	20230925	110300	2224646315	1770	1778	1778	1770	13
585	20230925	110200	2224623281	1778	1778	1778	1778	0
586	20230925	110100	2224623281	1778	1774	1778	1773	1835
587	20230925	110000	2221364801	1774	1773	1774	1773	673
588	20230925	105900	2220171099	1773	1773	1773	1773	532
589	20230925	105800	2219227863	1773	1771	1773	1771	2313
590	20230925	105700	2215129850	1763	1763	1763	1763	1
591	20230925	105600	2215128087	1771	1762	1771	1762	4716
592	20230925	105500	2206803006	1760	1760	1760	1760	432
593	20230925	105400	2206042686	1760	1763	1763	1760	1498
594	20230925	105300	2203404945	1763	1762	1763	1762	673
595	20230925	105200	2202218854	1761	1761	1761	1761	1776
596	20230925	105100	2199091318	1760	1768	1768	1760	16168
597	20230925	105000	2170606929	1774	1774	1774	1774	0
598	20230925	104900	2170606929	1774	1780	1780	1774	5747
599	20230925	104800	2160383761	1785	1785	1785	1785	0
600	20230925	104700	2160383761	1785	1785	1785	1784	1134
601	20230925	104600	2158359626	1785	1785	1785	1785	0
602	20230925	104500	2158359626	1785	1785	1785	1785	0
603	20230925	104400	2158359626	1785	1784	1785	1784	287
604	20230925	104300	2157847467	1784	1770	1784	1770	4319
605	20230925	104200	2150176899	1769	1769	1769	1769	1198
606	20230925	104100	2148057637	1758	1758	1758	1758	0
607	20230925	104000	2148057637	1758	1760	1760	1758	7406
608	20230925	103900	2135023889	1760	1762	1762	1760	4745
609	20230925	103800	2126671913	1756	1760	1760	1756	1715
610	20230925	103700	2123654703	1761	1761	1761	1761	1050
611	20230925	103600	2121805653	1761	1766	1766	1761	2814
612	20230925	103500	2116840978	1767	1770	1771	1767	2746
613	20230925	103400	2111981580	1774	1776	1776	1774	2152
614	20230925	103300	2108163831	1775	1780	1780	1775	22
615	20230925	103200	2108124751	1780	1776	1780	1776	1682
616	20230925	103100	2105135414	1775	1775	1775	1775	2
617	20230925	103000	2105131864	1774	1774	1774	1774	0
618	20230925	102900	2105131864	1774	1774	1774	1774	0
619	20230925	102800	2105131864	1774	1769	1774	1769	2807
620	20230925	102700	2100157704	1769	1769	1769	1769	601
621	20230925	102600	2099094535	1769	1769	1769	1769	0
622	20230925	102500	2099094535	1769	1768	1769	1762	2266
623	20230925	102400	2095097550	1773	1773	1773	1773	67
624	20230925	102300	2094978759	1773	1765	1773	1765	583
625	20230925	102200	2093945148	1763	1763	1763	1763	0
626	20230925	102100	2093945148	1763	1757	1763	1757	2152
627	20230925	102000	2090156741	1753	1750	1753	1750	1827
628	20230925	101900	2086955110	1745	1745	1745	1745	4
629	20230925	101800	2086948130	1745	1745	1745	1745	1
630	20230925	101700	2086946385	1745	1745	1745	1745	1
631	20230925	101600	2086944640	1745	1745	1745	1745	169
632	20230925	101500	2086649735	1745	1740	1745	1740	5900
633	20230925	101400	2076379235	1740	1755	1758	1740	33617
634	20230925	101300	2017566516	1760	1765	1765	1760	26841
635	20230925	101200	1970296584	1765	1768	1768	1765	8863
636	20230925	101100	1954647256	1769	1772	1772	1769	9030
637	20230925	101000	1938663684	1771	1771	1771	1771	239
638	20230925	100900	1938240415	1772	1772	1772	1772	120
639	20230925	100800	1938027775	1777	1777	1777	1777	2
640	20230925	100700	1938024221	1771	1771	1771	1771	100
641	20230925	100600	1937847121	1770	1771	1771	1770	200
642	20230925	100500	1937493111	1770	1770	1770	1770	0
643	20230925	100400	1937493111	1770	1770	1770	1770	1107
644	20230925	100300	1935533721	1770	1772	1772	1770	13000
645	20230925	100200	1912517817	1771	1771	1771	1771	224
646	20230925	100100	1912121113	1771	1771	1771	1771	23
647	20230925	100000	1912080380	1771	1782	1782	1771	10825
648	20230925	095900	1892813895	1782	1773	1782	1773	5356
649	20230925	095800	1883289267	1773	1778	1778	1773	7920
650	20230925	095700	1869231696	1799	1799	1799	1779	1086
651	20230925	095600	1867278732	1799	1799	1799	1799	2
652	20230925	095500	1867275134	1799	1798	1800	1798	1010
653	20230925	095400	1865457342	1775	1776	1776	1775	1000
654	20230925	095300	1863681387	1800	1772	1800	1771	1321
655	20230925	095200	1861313283	1771	1785	1785	1771	213
656	20230925	095100	1860934098	1785	1786	1786	1785	13144
657	20230925	095000	1837462902	1786	1786	1786	1786	2
658	20230925	094900	1837459330	1785	1786	1786	1785	2608
659	20230925	094800	1832802077	1786	1789	1789	1786	1055
660	20230925	094700	1830916038	1789	1795	1795	1789	13840
661	20230925	094600	1806091126	1794	1800	1800	1794	2282
662	20230925	094500	1801986490	1805	1805	1807	1805	1107
663	20230925	094400	1799987965	1805	1792	1805	1792	1860
664	20230925	094300	1796643665	1792	1818	1818	1792	21573
665	20230925	094200	1757786534	1812	1831	1837	1812	19236
666	20230925	094100	1722727154	1835	1842	1842	1835	2682
667	20230925	094000	1717799415	1842	1852	1860	1842	18841
668	20230925	093900	1682972888	1869	1844	1869	1844	10350
669	20230925	093800	1663854438	1842	1843	1843	1842	5210
670	20230925	093700	1654254618	1835	1836	1843	1835	2680
671	20230925	093600	1649336008	1845	1838	1845	1837	2654
672	20230925	093500	1644455625	1828	1826	1836	1826	804
673	20230925	093400	1642980975	1825	1836	1836	1824	1410
674	20230925	093300	1640404415	1824	1844	1844	1824	3700
675	20230925	093200	1633637378	1844	1844	1845	1843	2072
676	20230925	093100	1629817018	1845	1846	1847	1840	18023
677	20230925	093000	1596565443	1846	1823	1847	1823	4253
678	20230925	092900	1588748645	1823	1810	1823	1810	30332
679	20230925	092800	1533528899	1810	1802	1810	1802	2980
680	20230925	092700	1528135179	1801	1801	1814	1801	3792
681	20230925	092600	1521260229	1800	1800	1801	1800	6846
682	20230925	092500	1508934895	1800	1760	1815	1760	25973
683	20230925	092400	1462673714	1760	1752	1760	1752	521
684	20230925	092300	1461756922	1751	1762	1762	1751	700
685	20230925	092200	1460529022	1751	1750	1751	1750	14259
686	20230925	092100	1435575416	1749	1756	1764	1747	19136
687	20230925	092000	1401985207	1750	1746	1750	1745	7348
688	20230925	091900	1389137475	1734	1748	1749	1734	7070
689	20230925	091800	1376857493	1757	1732	1757	1732	10400
690	20230925	091700	1358738304	1732	1720	1742	1705	60331
691	20230925	091600	1254751196	1714	1729	1730	1700	39348
692	20230925	091500	1187449472	1729	1732	1753	1729	32899
693	20230925	091400	1130316557	1732	1762	1762	1730	53545
694	20230925	091300	1036415385	1762	1770	1775	1762	8410
695	20230925	091200	1021520163	1770	1783	1783	1770	10636
696	20230925	091100	1002656391	1783	1770	1783	1770	8616
697	20230925	091000	987394564	1774	1802	1802	1750	72249
698	20230925	090900	858875823	1787	1797	1800	1786	16057
699	20230925	090800	830138991	1788	1833	1833	1788	33972
700	20230925	090700	768714456	1837	1818	1874	1808	4415
701	20230925	090600	760588001	1818	1788	1818	1780	38837
702	20230925	090500	691215509	1782	1809	1809	1760	47028
703	20230925	090400	607353011	1803	1877	1877	1803	112921
704	20230925	090300	400162304	1853	1805	1868	1803	42162
705	20230925	090200	322628494	1804	1800	1814	1800	75842
706	20230925	090100	186102920	1800	1800	1800	1800	0
707	20230925	090000	186102920	1800	1944	1944	1800	97995