KissMeData/053060/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	193100	385442357	1842	1842	1842	1842	2405
3	20230922	193000	385442357	1842	1842	1842	1842	0
4	20230922	192900	385442357	1842	1842	1842	1842	0
5	20230922	192800	385442357	1842	1842	1842	1842	0
6	20230922	192700	385442357	1842	1842	1842	1842	0
7	20230922	192600	385442357	1842	1842	1842	1842	0
8	20230922	192500	385442357	1842	1842	1842	1842	0
9	20230922	192400	385442357	1842	1842	1842	1842	0
10	20230922	192300	385442357	1842	1842	1842	1842	0
11	20230922	192200	385442357	1842	1842	1842	1842	0
12	20230922	192100	385442357	1842	1842	1842	1842	0
13	20230922	192000	385442357	1842	1842	1842	1842	0
14	20230922	191900	385442357	1842	1842	1842	1842	0
15	20230922	191800	385442357	1842	1842	1842	1842	0
16	20230922	191700	385442357	1842	1842	1842	1842	0
17	20230922	191600	385442357	1842	1842	1842	1842	0
18	20230922	191500	385442357	1842	1842	1842	1842	0
19	20230922	191400	385442357	1842	1842	1842	1842	0
20	20230922	191300	385442357	1842	1842	1842	1842	0
21	20230922	191200	385442357	1842	1842	1842	1842	0
22	20230922	191100	385442357	1842	1842	1842	1842	0
23	20230922	191000	385442357	1842	1842	1842	1842	0
24	20230922	190900	385442357	1842	1842	1842	1842	0
25	20230922	190800	385442357	1842	1842	1842	1842	0
26	20230922	190700	385442357	1842	1842	1842	1842	0
27	20230922	190600	385442357	1842	1842	1842	1842	0
28	20230922	190500	385442357	1842	1842	1842	1842	0
29	20230922	190400	385442357	1842	1842	1842	1842	0
30	20230922	190300	385442357	1842	1842	1842	1842	0
31	20230922	190200	385442357	1842	1842	1842	1842	0
32	20230922	190100	385442357	1842	1842	1842	1842	2405
33	20230922	190000	385442357	1842	1842	1842	1842	0
34	20230922	185900	385442357	1842	1842	1842	1842	0
35	20230922	185800	385442357	1842	1842	1842	1842	0
36	20230922	185700	385442357	1842	1842	1842	1842	0
37	20230922	185600	385442357	1842	1842	1842	1842	0
38	20230922	185500	385442357	1842	1842	1842	1842	0
39	20230922	185400	385442357	1842	1842	1842	1842	0
40	20230922	185300	385442357	1842	1842	1842	1842	0
41	20230922	185200	385442357	1842	1842	1842	1842	0
42	20230922	185100	385442357	1842	1842	1842	1842	0
43	20230922	185000	385442357	1842	1842	1842	1842	0
44	20230922	184900	385442357	1842	1842	1842	1842	0
45	20230922	184800	385442357	1842	1842	1842	1842	0
46	20230922	184700	385442357	1842	1842	1842	1842	0
47	20230922	184600	385442357	1842	1842	1842	1842	0
48	20230922	184500	385442357	1842	1842	1842	1842	0
49	20230922	184400	385442357	1842	1842	1842	1842	0
50	20230922	184300	385442357	1842	1842	1842	1842	0
51	20230922	184200	385442357	1842	1842	1842	1842	0
52	20230922	184100	385442357	1842	1842	1842	1842	0
53	20230922	184000	385442357	1842	1842	1842	1842	0
54	20230922	183900	385442357	1842	1842	1842	1842	0
55	20230922	183800	385442357	1842	1842	1842	1842	0
56	20230922	183700	385442357	1842	1842	1842	1842	0
57	20230922	183600	385442357	1842	1842	1842	1842	0
58	20230922	183500	385442357	1842	1842	1842	1842	0
59	20230922	183400	385442357	1842	1842	1842	1842	0
60	20230922	183300	385442357	1842	1842	1842	1842	0
61	20230922	183200	385442357	1842	1842	1842	1842	0
62	20230922	183100	385442357	1842	1842	1842	1842	2405
63	20230922	183000	385442357	1842	1842	1842	1842	0
64	20230922	182900	385442357	1842	1842	1842	1842	0
65	20230922	182800	385442357	1842	1842	1842	1842	0
66	20230922	182700	385442357	1842	1842	1842	1842	0
67	20230922	182600	385442357	1842	1842	1842	1842	0
68	20230922	182500	385442357	1842	1842	1842	1842	0
69	20230922	182400	385442357	1842	1842	1842	1842	0
70	20230922	182300	385442357	1842	1842	1842	1842	0
71	20230922	182200	385442357	1842	1842	1842	1842	0
72	20230922	182100	385442357	1842	1842	1842	1842	0
73	20230922	182000	385442357	1842	1842	1842	1842	0
74	20230922	181900	385442357	1842	1842	1842	1842	0
75	20230922	181800	385442357	1842	1842	1842	1842	0
76	20230922	181700	385442357	1842	1842	1842	1842	0
77	20230922	181600	385442357	1842	1842	1842	1842	0
78	20230922	181500	385442357	1842	1842	1842	1842	0
79	20230922	181400	385442357	1842	1842	1842	1842	0
80	20230922	181300	385442357	1842	1842	1842	1842	0
81	20230922	181200	385442357	1842	1842	1842	1842	0
82	20230922	181100	385442357	1842	1842	1842	1842	0
83	20230922	181000	385442357	1842	1842	1842	1842	0
84	20230922	180900	385442357	1842	1842	1842	1842	0
85	20230922	180800	385442357	1842	1842	1842	1842	0
86	20230922	180700	385442357	1842	1842	1842	1842	0
87	20230922	180600	385442357	1842	1842	1842	1842	0
88	20230922	180500	385442357	1842	1842	1842	1842	0
89	20230922	180400	385442357	1842	1842	1842	1842	0
90	20230922	180300	385442357	1842	1842	1842	1842	0
91	20230922	180200	385442357	1842	1842	1842	1842	0
92	20230922	180100	385442357	1842	1842	1842	1842	2405
93	20230922	180000	385442357	1842	1842	1842	1842	0
94	20230922	175900	385442357	1842	1842	1842	1842	0
95	20230922	175800	385442357	1842	1842	1842	1842	0
96	20230922	175700	385442357	1842	1842	1842	1842	0
97	20230922	175600	385442357	1842	1842	1842	1842	0
98	20230922	175500	385442357	1842	1842	1842	1842	0
99	20230922	175400	385442357	1842	1842	1842	1842	0
100	20230922	175300	385442357	1842	1842	1842	1842	0
101	20230922	175200	385442357	1842	1842	1842	1842	0
102	20230922	175100	385442357	1842	1842	1842	1842	0
103	20230922	175000	385442357	1842	1842	1842	1842	0
104	20230922	174900	385442357	1842	1842	1842	1842	0
105	20230922	174800	385442357	1842	1842	1842	1842	0
106	20230922	174700	385442357	1842	1842	1842	1842	0
107	20230922	174600	385442357	1842	1842	1842	1842	0
108	20230922	174500	385442357	1842	1842	1842	1842	0
109	20230922	174400	385442357	1842	1842	1842	1842	0
110	20230922	174300	385442357	1842	1842	1842	1842	0
111	20230922	174200	385442357	1842	1842	1842	1842	0
112	20230922	174100	385442357	1842	1842	1842	1842	0
113	20230922	174000	385442357	1842	1842	1842	1842	0
114	20230922	173900	385442357	1842	1842	1842	1842	0
115	20230922	173800	385442357	1842	1842	1842	1842	0
116	20230922	173700	385442357	1842	1842	1842	1842	0
117	20230922	173600	385442357	1842	1842	1842	1842	0
118	20230922	173500	385442357	1842	1842	1842	1842	0
119	20230922	173400	385442357	1842	1842	1842	1842	0
120	20230922	173300	385442357	1842	1842	1842	1842	0
121	20230922	173200	385442357	1842	1842	1842	1842	0
122	20230922	173100	385442357	1842	1842	1842	1842	2405
123	20230922	173000	385442357	1842	1842	1842	1842	0
124	20230922	172900	385442357	1842	1842	1842	1842	0
125	20230922	172800	385442357	1842	1842	1842	1842	0
126	20230922	172700	385442357	1842	1842	1842	1842	0
127	20230922	172600	385442357	1842	1842	1842	1842	0
128	20230922	172500	385442357	1842	1842	1842	1842	0
129	20230922	172400	385442357	1842	1842	1842	1842	0
130	20230922	172300	385442357	1842	1842	1842	1842	0
131	20230922	172200	385442357	1842	1842	1842	1842	0
132	20230922	172100	385442357	1842	1842	1842	1842	0
133	20230922	172000	385442357	1842	1842	1842	1842	0
134	20230922	171900	385442357	1842	1842	1842	1842	0
135	20230922	171800	385442357	1842	1842	1842	1842	0
136	20230922	171700	385442357	1842	1842	1842	1842	0
137	20230922	171600	385442357	1842	1842	1842	1842	0
138	20230922	171500	385442357	1842	1842	1842	1842	0
139	20230922	171400	385442357	1842	1842	1842	1842	0
140	20230922	171300	385442357	1842	1842	1842	1842	0
141	20230922	171200	385442357	1842	1842	1842	1842	0
142	20230922	171100	385442357	1842	1842	1842	1842	0
143	20230922	171000	385442357	1842	1842	1842	1842	0
144	20230922	170900	385442357	1842	1842	1842	1842	0
145	20230922	170800	385442357	1842	1842	1842	1842	0
146	20230922	170700	385442357	1842	1842	1842	1842	0
147	20230922	170600	385442357	1842	1842	1842	1842	0
148	20230922	170500	385442357	1842	1842	1842	1842	0
149	20230922	170400	385442357	1842	1842	1842	1842	0
150	20230922	170300	385442357	1842	1842	1842	1842	0
151	20230922	170200	385442357	1842	1842	1842	1842	0
152	20230922	170100	385442357	1842	1842	1842	1842	2405
153	20230922	170000	385442357	1842	1842	1842	1842	0
154	20230922	165900	385442357	1842	1842	1842	1842	0
155	20230922	165800	385442357	1842	1842	1842	1842	0
156	20230922	165700	385442357	1842	1842	1842	1842	0
157	20230922	165600	385442357	1842	1842	1842	1842	0
158	20230922	165500	385442357	1842	1842	1842	1842	0
159	20230922	165400	385442357	1842	1842	1842	1842	0
160	20230922	165300	385442357	1842	1842	1842	1842	0
161	20230922	165200	385442357	1842	1842	1842	1842	0
162	20230922	165100	385442357	1842	1842	1842	1842	0
163	20230922	165000	385442357	1842	1842	1842	1842	0
164	20230922	164900	385442357	1842	1842	1842	1842	0
165	20230922	164800	385442357	1842	1842	1842	1842	0
166	20230922	164700	385442357	1842	1842	1842	1842	0
167	20230922	164600	385442357	1842	1842	1842	1842	0
168	20230922	164500	385442357	1842	1842	1842	1842	0
169	20230922	164400	385442357	1842	1842	1842	1842	0
170	20230922	164300	385442357	1842	1842	1842	1842	0
171	20230922	164200	385442357	1842	1842	1842	1842	0
172	20230922	164100	385442357	1842	1842	1842	1842	0
173	20230922	164000	385442357	1842	1842	1842	1842	0
174	20230922	163900	385442357	1842	1842	1842	1842	0
175	20230922	163800	385442357	1842	1842	1842	1842	0
176	20230922	163700	385442357	1842	1842	1842	1842	0
177	20230922	163600	385442357	1842	1842	1842	1842	0
178	20230922	163500	385442357	1842	1842	1842	1842	0
179	20230922	163400	385442357	1842	1842	1842	1842	0
180	20230922	163300	385442357	1842	1842	1842	1842	0
181	20230922	163200	385442357	1842	1842	1842	1842	0
182	20230922	163100	385442357	1842	1842	1842	1842	2405
183	20230922	163000	385442357	1842	1842	1842	1842	0
184	20230922	162900	385442357	1842	1842	1842	1842	0
185	20230922	162800	385442357	1842	1842	1842	1842	0
186	20230922	162700	385442357	1842	1842	1842	1842	0
187	20230922	162600	385442357	1842	1842	1842	1842	0
188	20230922	162500	385442357	1842	1842	1842	1842	0
189	20230922	162400	385442357	1842	1842	1842	1842	0
190	20230922	162300	385442357	1842	1842	1842	1842	0
191	20230922	162200	385442357	1842	1842	1842	1842	0
192	20230922	162100	385442357	1842	1842	1842	1842	0
193	20230922	162000	385442357	1842	1842	1842	1842	0
194	20230922	161900	385442357	1842	1842	1842	1842	0
195	20230922	161800	385442357	1842	1842	1842	1842	0
196	20230922	161700	385442357	1842	1842	1842	1842	0
197	20230922	161600	385442357	1842	1842	1842	1842	0
198	20230922	161500	385442357	1842	1842	1842	1842	0
199	20230922	161400	385442357	1842	1842	1842	1842	0
200	20230922	161300	385442357	1842	1842	1842	1842	0
201	20230922	161200	385442357	1842	1842	1842	1842	0
202	20230922	161100	385442357	1842	1842	1842	1842	0
203	20230922	161000	385442357	1842	1842	1842	1842	0
204	20230922	160900	385442357	1842	1842	1842	1842	0
205	20230922	160800	385442357	1842	1842	1842	1842	0
206	20230922	160700	385442357	1842	1842	1842	1842	0
207	20230922	160600	385442357	1842	1842	1842	1842	0
208	20230922	160500	385442357	1842	1842	1842	1842	0
209	20230922	160400	385442357	1842	1842	1842	1842	0
210	20230922	160300	385442357	1842	1842	1842	1842	0
211	20230922	160200	385442357	1842	1842	1842	1842	0
212	20230922	160100	385442357	1842	1842	1842	1842	2405
213	20230922	160000	385442357	1842	1842	1842	1842	0
214	20230922	155900	385442357	1842	1842	1842	1842	0
215	20230922	155800	385442357	1842	1842	1842	1842	0
216	20230922	155700	385442357	1842	1842	1842	1842	0
217	20230922	155600	385442357	1842	1842	1842	1842	0
218	20230922	155500	385442357	1842	1842	1842	1842	0
219	20230922	155400	385442357	1842	1842	1842	1842	0
220	20230922	155300	385442357	1842	1842	1842	1842	0
221	20230922	155200	385442357	1842	1842	1842	1842	0
222	20230922	155100	385442357	1842	1842	1842	1842	0
223	20230922	155000	385442357	1842	1842	1842	1842	0
224	20230922	154900	385442357	1842	1842	1842	1842	0
225	20230922	154800	385442357	1842	1842	1842	1842	0
226	20230922	154700	385442357	1842	1842	1842	1842	0
227	20230922	154600	385442357	1842	1842	1842	1842	0
228	20230922	154500	385442357	1842	1842	1842	1842	0
229	20230922	154400	385442357	1842	1842	1842	1842	0
230	20230922	154300	385442357	1842	1842	1842	1842	0
231	20230922	154200	385442357	1842	1842	1842	1842	0
232	20230922	154100	385442357	1842	1842	1842	1842	0
233	20230922	154000	385442357	1842	1842	1842	1842	0
234	20230922	153900	385442357	1842	1842	1842	1842	0
235	20230922	153800	385442357	1842	1842	1842	1842	0
236	20230922	153700	385442357	1842	1842	1842	1842	0
237	20230922	153600	385442357	1842	1842	1842	1842	0
238	20230922	153500	385442357	1842	1842	1842	1842	0
239	20230922	153400	385442357	1842	1842	1842	1842	0
240	20230922	153300	385442357	1842	1842	1842	1842	0
241	20230922	153200	385442357	1842	1842	1842	1842	0
242	20230922	153100	385442357	1842	1842	1842	1842	2405
243	20230922	153000	385442357	1842	1842	1842	1842	2405
244	20230922	152900	381012347	1842	1842	1842	1842	0
245	20230922	152800	381012347	1842	1842	1842	1842	0
246	20230922	152700	381012347	1842	1842	1842	1842	0
247	20230922	152600	381012347	1842	1842	1842	1842	0
248	20230922	152500	381012347	1842	1842	1842	1842	0
249	20230922	152400	381012347	1842	1842	1842	1842	0
250	20230922	152300	381012347	1842	1842	1842	1842	0
251	20230922	152200	381012347	1842	1842	1842	1842	0
252	20230922	152100	381012347	1842	1842	1842	1842	0
253	20230922	152000	381012347	1842	1842	1842	1842	0
254	20230922	151900	381012347	1842	1840	1842	1838	1026
255	20230922	151800	379124772	1839	1840	1840	1839	616
256	20230922	151700	377991352	1840	1837	1840	1837	554
257	20230922	151600	376973138	1837	1837	1837	1836	273
258	20230922	151500	376471657	1837	1837	1837	1837	306
259	20230922	151400	375909535	1837	1837	1837	1836	151
260	20230922	151300	375632150	1837	1837	1837	1837	103
261	20230922	151200	375442939	1837	1837	1837	1837	104
262	20230922	151100	375251891	1837	1837	1837	1837	203
263	20230922	151000	374878980	1826	1838	1838	1825	2331
264	20230922	150900	370618567	1838	1838	1838	1838	2
265	20230922	150800	370614891	1838	1838	1838	1838	3
266	20230922	150700	370609377	1838	1838	1838	1838	3
267	20230922	150600	370603863	1838	1834	1838	1834	123
268	20230922	150500	370377949	1838	1833	1838	1833	45
269	20230922	150400	370295399	1833	1833	1833	1833	342
270	20230922	150300	369668513	1832	1838	1838	1832	18
271	20230922	150200	369635514	1838	1838	1838	1838	3
272	20230922	150100	369630000	1838	1838	1838	1838	53
273	20230922	150000	369532586	1838	1838	1838	1838	3
274	20230922	145900	369527072	1838	1838	1838	1838	3
275	20230922	145800	369521558	1839	1837	1839	1837	2
276	20230922	145700	369517882	1833	1830	1833	1830	1721
277	20230922	145600	366368446	1830	1830	1830	1830	2123
278	20230922	145500	362483356	1830	1830	1830	1830	1053
279	20230922	145400	360556366	1830	1830	1830	1830	903
280	20230922	145300	358903876	1830	1830	1830	1830	392
281	20230922	145200	358186516	1830	1830	1830	1830	4492
282	20230922	145100	349966156	1830	1830	1830	1830	424
283	20230922	145000	349190236	1830	1830	1830	1830	53
284	20230922	144900	349093246	1830	1830	1830	1830	53
285	20230922	144800	348996256	1838	1838	1838	1838	2
286	20230922	144700	348992580	1838	1838	1838	1838	3
287	20230922	144600	348987066	1838	1832	1838	1827	762
288	20230922	144500	347593683	1839	1838	1839	1838	13
289	20230922	144400	347569786	1823	1838	1838	1823	1013
290	20230922	144300	345717568	1832	1838	1838	1832	352
291	20230922	144200	345072092	1831	1838	1838	1831	103
292	20230922	144100	344883385	1839	1839	1839	1833	103
293	20230922	144000	344694268	1839	1839	1839	1839	22
294	20230922	143900	344653810	1839	1838	1839	1838	13
295	20230922	143800	344629907	1838	1838	1838	1838	3
296	20230922	143700	344624393	1838	1838	1838	1838	2
297	20230922	143600	344620717	1838	1836	1838	1836	4
298	20230922	143500	344613368	1835	1832	1835	1832	283
299	20230922	143400	344094906	1832	1831	1832	1831	4434
300	20230922	143300	335972318	1831	1831	1831	1831	3
301	20230922	143200	335966825	1831	1829	1832	1829	38
302	20230922	143100	335897286	1824	1819	1824	1819	30
303	20230922	143000	335842704	1819	1819	1819	1818	8658
304	20230922	142900	320094002	1819	1819	1819	1819	442
305	20230922	142800	319290004	1819	1819	1819	1819	37
306	20230922	142700	319222701	1819	1819	1819	1819	249
307	20230922	142600	318769770	1819	1819	1819	1819	559
308	20230922	142500	317752949	1819	1819	1819	1818	780
309	20230922	142400	316334269	1819	1819	1819	1819	755
310	20230922	142300	314960924	1819	1819	1819	1819	1798
311	20230922	142200	311690362	1819	1819	1819	1819	238
312	20230922	142100	311257440	1819	1819	1819	1816	50
313	20230922	142000	311166532	1817	1819	1819	1817	756
314	20230922	141900	309792808	1819	1819	1819	1819	37
315	20230922	141800	309725505	1822	1832	1832	1822	964
316	20230922	141700	307964653	1832	1832	1832	1832	3
317	20230922	141600	307959157	1832	1832	1832	1832	92
318	20230922	141500	307790613	1832	1832	1832	1832	3
319	20230922	141400	307785117	1832	1832	1832	1832	3
320	20230922	141300	307779621	1832	1832	1832	1832	3
321	20230922	141200	307774125	1832	1832	1832	1832	42
322	20230922	141100	307697181	1832	1832	1832	1832	309
323	20230922	141000	307131093	1832	1832	1832	1832	183
324	20230922	140900	306795837	1830	1832	1832	1830	203
325	20230922	140800	306424341	1832	1832	1832	1832	10
326	20230922	140700	306406021	1832	1832	1832	1832	3
327	20230922	140600	306400525	1832	1832	1832	1832	6
328	20230922	140500	306389533	1828	1832	1832	1828	5
329	20230922	140400	306380381	1832	1832	1832	1832	3
330	20230922	140300	306374885	1832	1831	1832	1831	4
331	20230922	140200	306367558	1817	1832	1832	1817	10313
332	20230922	140100	287609188	1832	1832	1832	1832	36
333	20230922	140000	287543236	1832	1836	1838	1832	16158
334	20230922	135900	257939807	1835	1834	1835	1834	1678
335	20230922	135800	254862354	1834	1833	1834	1832	1656
336	20230922	135700	251826137	1832	1833	1833	1832	103
337	20230922	135600	251637438	1833	1833	1833	1833	3
338	20230922	135500	251631939	1833	1833	1833	1833	2
339	20230922	135400	251628273	1833	1832	1833	1832	83
340	20230922	135300	251476214	1833	1833	1833	1833	30
341	20230922	135200	251421224	1833	1833	1833	1833	3
342	20230922	135100	251415725	1834	1833	1834	1833	176
343	20230922	135000	251093089	1833	1830	1833	1830	292
344	20230922	134900	250558273	1833	1833	1833	1833	3
345	20230922	134800	250552774	1833	1833	1833	1833	3
346	20230922	134700	250547275	1833	1833	1833	1833	3
347	20230922	134600	250541776	1833	1833	1833	1833	3
348	20230922	134500	250536277	1833	1833	1833	1829	68
349	20230922	134400	250411713	1833	1833	1833	1833	21
350	20230922	134300	250373220	1834	1830	1834	1830	354
351	20230922	134200	249724741	1830	1834	1834	1830	315
352	20230922	134100	249148170	1834	1834	1834	1834	173
353	20230922	134000	248830888	1834	1834	1834	1834	23
354	20230922	133900	248788706	1834	1833	1834	1833	596
355	20230922	133800	247695833	1833	1833	1833	1833	3
356	20230922	133700	247690334	1833	1833	1833	1833	13
357	20230922	133600	247666505	1831	1833	1834	1831	318
358	20230922	133500	247084044	1833	1833	1834	1833	227
359	20230922	133400	246667926	1833	1833	1833	1833	2
360	20230922	133300	246664260	1833	1833	1833	1833	3
361	20230922	133200	246658761	1830	1830	1834	1830	66
362	20230922	133100	246537850	1833	1833	1834	1833	506
363	20230922	133000	245609963	1833	1832	1833	1832	22
364	20230922	132900	245569643	1831	1828	1831	1828	4998
365	20230922	132800	236428684	1828	1828	1828	1828	3
366	20230922	132700	236423200	1828	1828	1828	1828	3
367	20230922	132600	236417716	1828	1824	1829	1823	1441
368	20230922	132500	233786767	1824	1828	1828	1824	894
369	20230922	132400	232154972	1826	1826	1829	1826	39
370	20230922	132300	232083753	1826	1828	1828	1826	43
371	20230922	132200	232005231	1828	1830	1830	1826	1123
372	20230922	132100	229953003	1832	1830	1832	1830	13
373	20230922	132000	229929207	1833	1830	1833	1830	126
374	20230922	131900	229698589	1831	1831	1834	1831	375
375	20230922	131800	229011255	1833	1831	1833	1831	91
376	20230922	131700	228844510	1834	1832	1834	1832	552
377	20230922	131600	227832684	1832	1831	1834	1831	253
378	20230922	131500	227368915	1834	1830	1834	1830	793
379	20230922	131400	225915932	1833	1831	1833	1831	61
380	20230922	131300	225804235	1832	1834	1834	1832	261
381	20230922	131200	225325583	1834	1832	1834	1832	4
382	20230922	131100	225318249	1834	1832	1834	1832	17
383	20230922	131000	225287097	1834	1832	1834	1832	17
384	20230922	130900	225255947	1834	1832	1834	1832	358
385	20230922	130800	224599788	1833	1833	1833	1831	37
386	20230922	130700	224531969	1833	1833	1833	1833	3
387	20230922	130600	224526470	1833	1831	1833	1831	4
388	20230922	130500	224519140	1833	1830	1833	1830	4
389	20230922	130400	224511811	1833	1830	1833	1830	31
390	20230922	130300	224454994	1833	1833	1833	1830	7
391	20230922	130200	224442169	1830	1831	1833	1830	42
392	20230922	130100	224365226	1833	1834	1834	1831	30
393	20230922	130000	224310246	1838	1838	1838	1838	3
394	20230922	125900	224304732	1838	1838	1838	1838	3
395	20230922	125800	224299218	1838	1838	1838	1838	3
396	20230922	125700	224293704	1838	1838	1838	1838	2
397	20230922	125600	224290028	1838	1838	1838	1838	3
398	20230922	125500	224284514	1838	1838	1838	1838	3
399	20230922	125400	224279000	1838	1838	1838	1838	4
400	20230922	125300	224271648	1841	1841	1841	1841	3
401	20230922	125200	224266125	1842	1838	1842	1837	376
402	20230922	125100	223573756	1839	1839	1839	1839	3
403	20230922	125000	223568239	1832	1840	1840	1832	67
404	20230922	124900	223445389	1840	1840	1840	1840	3
405	20230922	124800	223439869	1839	1839	1839	1838	22
406	20230922	124700	223399412	1839	1835	1839	1835	37
407	20230922	124600	223331505	1839	1835	1839	1835	15
408	20230922	124500	223303972	1835	1835	1840	1835	283
409	20230922	124400	222783306	1839	1839	1839	1839	82
410	20230922	124300	222632508	1839	1839	1839	1839	32
411	20230922	124200	222573660	1839	1839	1839	1839	3
412	20230922	124100	222568143	1839	1839	1839	1839	2
413	20230922	124000	222564465	1839	1839	1839	1839	3
414	20230922	123900	222558948	1839	1839	1839	1839	3
415	20230922	123800	222553431	1839	1839	1839	1839	3
416	20230922	123700	222547914	1839	1839	1839	1839	3
417	20230922	123600	222542397	1835	1840	1840	1835	3
418	20230922	123500	222536882	1840	1836	1840	1836	3
419	20230922	123400	222531366	1834	1837	1840	1834	23
420	20230922	123300	222489106	1837	1837	1837	1837	3
421	20230922	123200	222483595	1836	1834	1836	1834	3
422	20230922	123100	222478090	1831	1830	1831	1828	1907
423	20230922	123000	218988309	1830	1830	1830	1828	693
424	20230922	122900	217721154	1830	1830	1830	1830	3
425	20230922	122800	217715664	1830	1830	1830	1830	3
426	20230922	122700	217710174	1830	1830	1830	1830	153
427	20230922	122600	217430184	1830	1830	1830	1830	650
428	20230922	122500	216240684	1830	1830	1830	1830	195
429	20230922	122400	215883834	1830	1830	1830	1830	3
430	20230922	122300	215878344	1830	1830	1830	1830	3
431	20230922	122200	215872854	1830	1830	1830	1830	1393
432	20230922	122100	213323664	1830	1830	1830	1830	203
433	20230922	122000	212952174	1830	1829	1830	1829	293
434	20230922	121900	212416104	1830	1830	1830	1830	3
435	20230922	121800	212410614	1830	1830	1830	1830	3
436	20230922	121700	212405124	1830	1830	1830	1830	12
437	20230922	121600	212383164	1830	1829	1830	1829	11
438	20230922	121500	212363042	1830	1830	1830	1829	224
439	20230922	121400	211953130	1833	1833	1833	1833	3
440	20230922	121300	211947631	1833	1830	1833	1830	11
441	20230922	121200	211927492	1830	1833	1833	1830	8
442	20230922	121100	211912843	1830	1834	1834	1830	211
443	20230922	121000	211526701	1834	1830	1834	1830	9
444	20230922	120900	211510219	1830	1831	1835	1830	166
445	20230922	120800	211206270	1831	1836	1836	1831	4
446	20230922	120700	211198931	1837	1832	1837	1832	70
447	20230922	120600	211070676	1838	1839	1839	1838	42
448	20230922	120500	210993457	1839	1839	1839	1839	3
449	20230922	120400	210987940	1839	1839	1839	1839	2
450	20230922	120300	210984262	1839	1839	1839	1839	3
451	20230922	120200	210978745	1839	1839	1839	1839	3
452	20230922	120100	210973228	1839	1839	1839	1839	3
453	20230922	120000	210967711	1839	1839	1839	1839	3
454	20230922	115900	210962194	1839	1839	1839	1839	2
455	20230922	115800	210958516	1839	1839	1839	1839	3
456	20230922	115700	210952999	1839	1839	1839	1839	3
457	20230922	115600	210947482	1839	1838	1839	1838	3
458	20230922	115500	210941967	1839	1832	1839	1832	18
459	20230922	115400	210908970	1832	1832	1832	1832	50
460	20230922	115300	210817370	1832	1835	1835	1832	55
461	20230922	115200	210716538	1839	1835	1839	1835	23
462	20230922	115100	210674245	1835	1836	1839	1835	30
463	20230922	115000	210619173	1840	1840	1840	1840	17
464	20230922	114900	210587893	1832	1840	1840	1832	423
465	20230922	114800	209812933	1841	1841	1841	1841	2
466	20230922	114700	209809251	1841	1841	1841	1841	3
467	20230922	114600	209803728	1841	1841	1841	1841	3
468	20230922	114500	209798205	1841	1841	1841	1841	4
469	20230922	114400	209790841	1841	1841	1841	1841	3
470	20230922	114300	209785318	1832	1841	1841	1832	2349
471	20230922	114200	205475982	1838	1838	1838	1838	95
472	20230922	114100	205301372	1838	1838	1838	1838	3
473	20230922	114000	205295858	1838	1837	1838	1837	305
474	20230922	113900	204735478	1838	1838	1838	1837	216
475	20230922	113800	204338471	1838	1841	1841	1838	24
476	20230922	113700	204294296	1841	1841	1841	1841	3
477	20230922	113600	204288773	1841	1839	1841	1838	170
478	20230922	113500	203976148	1841	1841	1841	1841	3
479	20230922	113400	203970625	1841	1841	1841	1841	4
480	20230922	113300	203963261	1841	1841	1841	1841	2
481	20230922	113200	203959579	1841	1841	1841	1841	3
482	20230922	113100	203954056	1841	1841	1841	1841	53
483	20230922	113000	203856483	1841	1841	1841	1841	3
484	20230922	112900	203850960	1841	1841	1841	1841	3
485	20230922	112800	203845437	1841	1841	1841	1841	34
486	20230922	112700	203782843	1841	1841	1841	1841	2
487	20230922	112600	203779161	1841	1843	1843	1841	310
488	20230922	112500	203208444	1844	1842	1844	1842	1009
489	20230922	112400	201348279	1843	1844	1844	1843	22
490	20230922	112300	201307730	1844	1842	1844	1842	384
491	20230922	112200	200600274	1844	1844	1844	1844	7
492	20230922	112100	200587366	1844	1844	1844	1844	19
493	20230922	112000	200552330	1844	1843	1844	1842	11
494	20230922	111900	200532054	1842	1844	1844	1842	353
495	20230922	111800	199881128	1842	1844	1844	1842	7
496	20230922	111700	199868228	1844	1843	1844	1843	127
497	20230922	111600	199634165	1843	1843	1843	1843	53
498	20230922	111500	199536486	1843	1842	1843	1842	11
499	20230922	111400	199516216	1841	1838	1841	1838	4671
500	20230922	111300	190930029	1837	1838	1838	1837	356
501	20230922	111200	190275705	1838	1838	1838	1838	129
502	20230922	111100	190038603	1838	1838	1838	1838	2
503	20230922	111000	190034927	1838	1838	1838	1838	22
504	20230922	110900	189994491	1838	1838	1838	1838	3
505	20230922	110800	189988977	1838	1838	1838	1838	3
506	20230922	110700	189983463	1838	1838	1838	1838	3
507	20230922	110600	189977949	1838	1838	1838	1838	54
508	20230922	110500	189878697	1837	1838	1838	1837	290
509	20230922	110400	189345909	1838	1838	1838	1838	9
510	20230922	110300	189329367	1839	1839	1840	1839	253
511	20230922	110200	188864097	1839	1839	1839	1839	3
512	20230922	110100	188858580	1839	1839	1839	1839	2
513	20230922	110000	188854902	1839	1839	1839	1839	3
514	20230922	105900	188849385	1839	1839	1839	1839	3
515	20230922	105800	188843868	1839	1839	1839	1839	3
516	20230922	105700	188838351	1839	1839	1839	1839	3
517	20230922	105600	188832834	1839	1837	1839	1837	278
518	20230922	105500	188321996	1838	1838	1838	1838	3
519	20230922	105400	188316482	1838	1839	1839	1838	4
520	20230922	105300	188309127	1839	1839	1839	1839	3
521	20230922	105200	188303610	1839	1839	1839	1839	3
522	20230922	105100	188298093	1839	1837	1839	1837	5
523	20230922	105000	188288902	1837	1839	1839	1837	22
524	20230922	104900	188248452	1838	1839	1840	1838	61
525	20230922	104800	188136271	1839	1839	1839	1839	3
526	20230922	104700	188130754	1841	1841	1841	1841	3
527	20230922	104600	188125231	1838	1841	1841	1838	403
528	20230922	104500	187384508	1841	1841	1841	1841	2
529	20230922	104400	187380826	1841	1841	1841	1841	3
530	20230922	104300	187375303	1841	1841	1841	1841	3
531	20230922	104200	187369780	1840	1838	1842	1837	10275
532	20230922	104100	168478412	1841	1836	1841	1836	118
533	20230922	104000	168261719	1837	1842	1842	1837	302
534	20230922	103900	167706935	1842	1839	1842	1838	1021
535	20230922	103800	165828671	1838	1837	1838	1837	514
536	20230922	103700	164884129	1837	1836	1838	1836	340
537	20230922	103600	164259677	1836	1836	1836	1836	3
538	20230922	103500	164254169	1836	1830	1836	1830	402
539	20230922	103400	163516817	1836	1836	1836	1836	2
540	20230922	103300	163513145	1836	1836	1836	1836	3
541	20230922	103200	163507637	1836	1827	1836	1827	1003
542	20230922	103100	161675129	1837	1830	1837	1830	2976
543	20230922	103000	156226996	1830	1823	1830	1823	1412
544	20230922	102900	153645486	1823	1829	1829	1823	935
545	20230922	102800	151936541	1829	1828	1829	1828	23
546	20230922	102700	151894475	1829	1829	1829	1829	3
547	20230922	102600	151888988	1829	1822	1829	1807	2169
548	20230922	102500	147959086	1824	1824	1824	1824	43
549	20230922	102400	147880654	1824	1825	1825	1824	6
550	20230922	102300	147869706	1822	1822	1822	1820	93
551	20230922	102200	147700301	1820	1822	1822	1820	289
552	20230922	102100	147174263	1822	1826	1826	1822	217
553	20230922	102000	146778223	1828	1828	1828	1828	3
554	20230922	101900	146772739	1828	1828	1828	1828	2
555	20230922	101800	146769083	1828	1828	1828	1828	3
556	20230922	101700	146763599	1828	1828	1828	1828	3
557	20230922	101600	146758115	1828	1825	1828	1810	2003
558	20230922	101500	143129884	1829	1829	1829	1829	3
559	20230922	101400	143124397	1830	1821	1830	1821	25
560	20230922	101300	143078685	1820	1818	1820	1818	1000
561	20230922	101200	141260682	1818	1816	1818	1816	809
562	20230922	101100	139790854	1816	1816	1816	1816	17
563	20230922	101000	139759982	1818	1818	1818	1818	3
564	20230922	100900	139754528	1818	1818	1818	1818	13
565	20230922	100800	139730894	1818	1816	1818	1815	1173
566	20230922	100700	137601216	1815	1816	1816	1815	271
567	20230922	100600	137109308	1816	1815	1816	1815	217
568	20230922	100500	136715348	1816	1816	1816	1816	103
569	20230922	100400	136528300	1816	1818	1818	1816	253
570	20230922	100300	136068640	1818	1818	1818	1818	724
571	20230922	100200	134752408	1818	1818	1818	1818	630
572	20230922	100100	133607068	1818	1818	1818	1818	783
573	20230922	100000	132183574	1818	1818	1818	1818	1371
574	20230922	095900	129691096	1818	1818	1818	1817	161
575	20230922	095800	129398418	1817	1817	1818	1817	948
576	20230922	095700	127675897	1818	1818	1818	1817	2313
577	20230922	095600	123473163	1818	1818	1818	1818	4
578	20230922	095500	123465891	1818	1817	1818	1817	266
579	20230922	095400	122982559	1818	1818	1818	1818	9
580	20230922	095300	122966197	1818	1818	1824	1818	252
581	20230922	095200	122508043	1822	1820	1822	1820	113
582	20230922	095100	122302380	1820	1814	1820	1814	5327
583	20230922	095000	112609221	1815	1815	1815	1815	5
584	20230922	094900	112600146	1819	1819	1819	1819	3
585	20230922	094800	112594689	1811	1812	1819	1811	2303
586	20230922	094700	108423807	1819	1812	1819	1812	236
587	20230922	094600	107996161	1813	1818	1819	1813	1244
588	20230922	094500	105737962	1819	1823	1823	1819	920
589	20230922	094400	104061211	1823	1823	1824	1823	23
590	20230922	094300	104019269	1829	1826	1829	1824	199
591	20230922	094200	103655528	1828	1829	1829	1828	61
592	20230922	094100	103543966	1830	1830	1830	1830	3
593	20230922	094000	103538476	1830	1822	1830	1822	203
594	20230922	093900	103168586	1821	1820	1829	1820	6327
595	20230922	093800	91618516	1825	1825	1825	1825	263
596	20230922	093700	91138541	1825	1825	1825	1825	3
597	20230922	093600	91133066	1825	1820	1825	1820	442
598	20230922	093500	90326427	1819	1819	1819	1819	618
599	20230922	093400	89202285	1819	1819	1819	1818	113
600	20230922	093300	88996838	1819	1818	1819	1818	128
601	20230922	093200	88764031	1818	1818	1818	1818	3
602	20230922	093100	88758577	1818	1818	1818	1818	113
603	20230922	093000	88553143	1818	1817	1818	1817	1629
604	20230922	092900	85591672	1818	1817	1818	1817	12
605	20230922	092800	85569865	1817	1818	1818	1817	133
606	20230922	092700	85328131	1818	1817	1818	1817	113
607	20230922	092600	85122737	1818	1820	1821	1817	1103
608	20230922	092500	83117457	1824	1824	1824	1824	3
609	20230922	092400	83111985	1819	1825	1825	1819	208
610	20230922	092300	82733359	1825	1825	1825	1825	13
611	20230922	092200	82709634	1817	1825	1825	1817	1257
612	20230922	092100	80418213	1826	1827	1827	1822	118
613	20230922	092000	80202994	1826	1830	1830	1826	100
614	20230922	091900	80020177	1830	1830	1830	1830	1019
615	20230922	091800	78155407	1830	1830	1830	1826	357
616	20230922	091700	77502377	1825	1830	1830	1825	183
617	20230922	091600	77168387	1825	1825	1825	1825	5950
618	20230922	091500	66309637	1838	1826	1838	1826	6631
619	20230922	091400	54188251	1826	1829	1829	1826	75
620	20230922	091300	54051265	1829	1824	1830	1822	5446
621	20230922	091200	44116481	1828	1828	1828	1828	3
622	20230922	091100	44110997	1828	1828	1828	1821	954
623	20230922	091000	42373385	1827	1827	1827	1827	250
624	20230922	090900	41916635	1827	1827	1827	1827	187
625	20230922	090800	41574986	1827	1827	1827	1827	153
626	20230922	090700	41295455	1823	1822	1823	1822	2300
627	20230922	090600	37102766	1822	1820	1822	1820	3
628	20230922	090500	37097304	1822	1810	1822	1809	1269
629	20230922	090400	34800132	1810	1813	1821	1810	1488
630	20230922	090300	32103813	1814	1814	1821	1813	699
631	20230922	090200	30835827	1814	1820	1823	1800	6886
632	20230922	090100	18370403	1826	1833	1837	1826	3093
633	20230922	090000	12709850	1837	1837	1837	1833	6907