KissMeData/307280/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	203500	444974739	1753	1753	1753	1753	10105
3	20230921	203400	444974739	1753	1753	1753	1753	0
4	20230921	203300	444974739	1753	1753	1753	1753	0
5	20230921	203200	444974739	1753	1753	1753	1753	0
6	20230921	203100	444974739	1753	1753	1753	1753	0
7	20230921	203000	444974739	1753	1753	1753	1753	0
8	20230921	202900	444974739	1753	1753	1753	1753	0
9	20230921	202800	444974739	1753	1753	1753	1753	0
10	20230921	202700	444974739	1753	1753	1753	1753	0
11	20230921	202600	444974739	1753	1753	1753	1753	0
12	20230921	202500	444974739	1753	1753	1753	1753	0
13	20230921	202400	444974739	1753	1753	1753	1753	0
14	20230921	202300	444974739	1753	1753	1753	1753	0
15	20230921	202200	444974739	1753	1753	1753	1753	0
16	20230921	202100	444974739	1753	1753	1753	1753	0
17	20230921	202000	444974739	1753	1753	1753	1753	0
18	20230921	201900	444974739	1753	1753	1753	1753	0
19	20230921	201800	444974739	1753	1753	1753	1753	0
20	20230921	201700	444974739	1753	1753	1753	1753	0
21	20230921	201600	444974739	1753	1753	1753	1753	0
22	20230921	201500	444974739	1753	1753	1753	1753	0
23	20230921	201400	444974739	1753	1753	1753	1753	0
24	20230921	201300	444974739	1753	1753	1753	1753	0
25	20230921	201200	444974739	1753	1753	1753	1753	0
26	20230921	201100	444974739	1753	1753	1753	1753	0
27	20230921	201000	444974739	1753	1753	1753	1753	0
28	20230921	200900	444974739	1753	1753	1753	1753	0
29	20230921	200800	444974739	1753	1753	1753	1753	0
30	20230921	200700	444974739	1753	1753	1753	1753	0
31	20230921	200600	444974739	1753	1753	1753	1753	0
32	20230921	200500	444974739	1753	1753	1753	1753	10105
33	20230921	200400	444974739	1753	1753	1753	1753	0
34	20230921	200300	444974739	1753	1753	1753	1753	0
35	20230921	200200	444974739	1753	1753	1753	1753	0
36	20230921	200100	444974739	1753	1753	1753	1753	0
37	20230921	200000	444974739	1753	1753	1753	1753	0
38	20230921	195900	444974739	1753	1753	1753	1753	0
39	20230921	195800	444974739	1753	1753	1753	1753	0
40	20230921	195700	444974739	1753	1753	1753	1753	0
41	20230921	195600	444974739	1753	1753	1753	1753	0
42	20230921	195500	444974739	1753	1753	1753	1753	0
43	20230921	195400	444974739	1753	1753	1753	1753	0
44	20230921	195300	444974739	1753	1753	1753	1753	0
45	20230921	195200	444974739	1753	1753	1753	1753	0
46	20230921	195100	444974739	1753	1753	1753	1753	0
47	20230921	195000	444974739	1753	1753	1753	1753	0
48	20230921	194900	444974739	1753	1753	1753	1753	0
49	20230921	194800	444974739	1753	1753	1753	1753	0
50	20230921	194700	444974739	1753	1753	1753	1753	0
51	20230921	194600	444974739	1753	1753	1753	1753	0
52	20230921	194500	444974739	1753	1753	1753	1753	0
53	20230921	194400	444974739	1753	1753	1753	1753	0
54	20230921	194300	444974739	1753	1753	1753	1753	0
55	20230921	194200	444974739	1753	1753	1753	1753	0
56	20230921	194100	444974739	1753	1753	1753	1753	0
57	20230921	194000	444974739	1753	1753	1753	1753	0
58	20230921	193900	444974739	1753	1753	1753	1753	0
59	20230921	193800	444974739	1753	1753	1753	1753	0
60	20230921	193700	444974739	1753	1753	1753	1753	0
61	20230921	193600	444974739	1753	1753	1753	1753	0
62	20230921	193500	444974739	1753	1753	1753	1753	10105
63	20230921	193400	444974739	1753	1753	1753	1753	0
64	20230921	193300	444974739	1753	1753	1753	1753	0
65	20230921	193200	444974739	1753	1753	1753	1753	0
66	20230921	193100	444974739	1753	1753	1753	1753	0
67	20230921	193000	444974739	1753	1753	1753	1753	0
68	20230921	192900	444974739	1753	1753	1753	1753	0
69	20230921	192800	444974739	1753	1753	1753	1753	0
70	20230921	192700	444974739	1753	1753	1753	1753	0
71	20230921	192600	444974739	1753	1753	1753	1753	0
72	20230921	192500	444974739	1753	1753	1753	1753	0
73	20230921	192400	444974739	1753	1753	1753	1753	0
74	20230921	192300	444974739	1753	1753	1753	1753	0
75	20230921	192200	444974739	1753	1753	1753	1753	0
76	20230921	192100	444974739	1753	1753	1753	1753	0
77	20230921	192000	444974739	1753	1753	1753	1753	0
78	20230921	191900	444974739	1753	1753	1753	1753	0
79	20230921	191800	444974739	1753	1753	1753	1753	0
80	20230921	191700	444974739	1753	1753	1753	1753	0
81	20230921	191600	444974739	1753	1753	1753	1753	0
82	20230921	191500	444974739	1753	1753	1753	1753	0
83	20230921	191400	444974739	1753	1753	1753	1753	0
84	20230921	191300	444974739	1753	1753	1753	1753	0
85	20230921	191200	444974739	1753	1753	1753	1753	0
86	20230921	191100	444974739	1753	1753	1753	1753	0
87	20230921	191000	444974739	1753	1753	1753	1753	0
88	20230921	190900	444974739	1753	1753	1753	1753	0
89	20230921	190800	444974739	1753	1753	1753	1753	0
90	20230921	190700	444974739	1753	1753	1753	1753	0
91	20230921	190600	444974739	1753	1753	1753	1753	0
92	20230921	190500	444974739	1753	1753	1753	1753	10105
93	20230921	190400	444974739	1753	1753	1753	1753	0
94	20230921	190300	444974739	1753	1753	1753	1753	0
95	20230921	190200	444974739	1753	1753	1753	1753	0
96	20230921	190100	444974739	1753	1753	1753	1753	0
97	20230921	190000	444974739	1753	1753	1753	1753	0
98	20230921	185900	444974739	1753	1753	1753	1753	0
99	20230921	185800	444974739	1753	1753	1753	1753	0
100	20230921	185700	444974739	1753	1753	1753	1753	0
101	20230921	185600	444974739	1753	1753	1753	1753	0
102	20230921	185500	444974739	1753	1753	1753	1753	0
103	20230921	185400	444974739	1753	1753	1753	1753	0
104	20230921	185300	444974739	1753	1753	1753	1753	0
105	20230921	185200	444974739	1753	1753	1753	1753	0
106	20230921	185100	444974739	1753	1753	1753	1753	0
107	20230921	185000	444974739	1753	1753	1753	1753	0
108	20230921	184900	444974739	1753	1753	1753	1753	0
109	20230921	184800	444974739	1753	1753	1753	1753	0
110	20230921	184700	444974739	1753	1753	1753	1753	0
111	20230921	184600	444974739	1753	1753	1753	1753	0
112	20230921	184500	444974739	1753	1753	1753	1753	0
113	20230921	184400	444974739	1753	1753	1753	1753	0
114	20230921	184300	444974739	1753	1753	1753	1753	0
115	20230921	184200	444974739	1753	1753	1753	1753	0
116	20230921	184100	444974739	1753	1753	1753	1753	0
117	20230921	184000	444974739	1753	1753	1753	1753	0
118	20230921	183900	444974739	1753	1753	1753	1753	0
119	20230921	183800	444974739	1753	1753	1753	1753	0
120	20230921	183700	444974739	1753	1753	1753	1753	0
121	20230921	183600	444974739	1753	1753	1753	1753	0
122	20230921	183500	444974739	1753	1753	1753	1753	10105
123	20230921	183400	444974739	1753	1753	1753	1753	0
124	20230921	183300	444974739	1753	1753	1753	1753	0
125	20230921	183200	444974739	1753	1753	1753	1753	0
126	20230921	183100	444974739	1753	1753	1753	1753	0
127	20230921	183000	444974739	1753	1753	1753	1753	0
128	20230921	182900	444974739	1753	1753	1753	1753	0
129	20230921	182800	444974739	1753	1753	1753	1753	0
130	20230921	182700	444974739	1753	1753	1753	1753	0
131	20230921	182600	444974739	1753	1753	1753	1753	0
132	20230921	182500	444974739	1753	1753	1753	1753	0
133	20230921	182400	444974739	1753	1753	1753	1753	0
134	20230921	182300	444974739	1753	1753	1753	1753	0
135	20230921	182200	444974739	1753	1753	1753	1753	0
136	20230921	182100	444974739	1753	1753	1753	1753	0
137	20230921	182000	444974739	1753	1753	1753	1753	0
138	20230921	181900	444974739	1753	1753	1753	1753	0
139	20230921	181800	444974739	1753	1753	1753	1753	0
140	20230921	181700	444974739	1753	1753	1753	1753	0
141	20230921	181600	444974739	1753	1753	1753	1753	0
142	20230921	181500	444974739	1753	1753	1753	1753	0
143	20230921	181400	444974739	1753	1753	1753	1753	0
144	20230921	181300	444974739	1753	1753	1753	1753	0
145	20230921	181200	444974739	1753	1753	1753	1753	0
146	20230921	181100	444974739	1753	1753	1753	1753	0
147	20230921	181000	444974739	1753	1753	1753	1753	0
148	20230921	180900	444974739	1753	1753	1753	1753	0
149	20230921	180800	444974739	1753	1753	1753	1753	0
150	20230921	180700	444974739	1753	1753	1753	1753	0
151	20230921	180600	444974739	1753	1753	1753	1753	0
152	20230921	180500	444974739	1753	1753	1753	1753	10105
153	20230921	180400	444974739	1753	1753	1753	1753	0
154	20230921	180300	444974739	1753	1753	1753	1753	0
155	20230921	180200	444974739	1753	1753	1753	1753	0
156	20230921	180100	444974739	1753	1753	1753	1753	0
157	20230921	180000	444974739	1753	1753	1753	1753	0
158	20230921	175900	444974739	1753	1753	1753	1753	0
159	20230921	175800	444974739	1753	1753	1753	1753	0
160	20230921	175700	444974739	1753	1753	1753	1753	0
161	20230921	175600	444974739	1753	1753	1753	1753	0
162	20230921	175500	444974739	1753	1753	1753	1753	0
163	20230921	175400	444974739	1753	1753	1753	1753	0
164	20230921	175300	444974739	1753	1753	1753	1753	0
165	20230921	175200	444974739	1753	1753	1753	1753	0
166	20230921	175100	444974739	1753	1753	1753	1753	0
167	20230921	175000	444974739	1753	1753	1753	1753	0
168	20230921	174900	444974739	1753	1753	1753	1753	0
169	20230921	174800	444974739	1753	1753	1753	1753	0
170	20230921	174700	444974739	1753	1753	1753	1753	0
171	20230921	174600	444974739	1753	1753	1753	1753	0
172	20230921	174500	444974739	1753	1753	1753	1753	0
173	20230921	174400	444974739	1753	1753	1753	1753	0
174	20230921	174300	444974739	1753	1753	1753	1753	0
175	20230921	174200	444974739	1753	1753	1753	1753	0
176	20230921	174100	444974739	1753	1753	1753	1753	0
177	20230921	174000	444974739	1753	1753	1753	1753	0
178	20230921	173900	444974739	1753	1753	1753	1753	0
179	20230921	173800	444974739	1753	1753	1753	1753	0
180	20230921	173700	444974739	1753	1753	1753	1753	0
181	20230921	173600	444974739	1753	1753	1753	1753	0
182	20230921	173500	444974739	1753	1753	1753	1753	10105
183	20230921	173400	444974739	1753	1753	1753	1753	0
184	20230921	173300	444974739	1753	1753	1753	1753	0
185	20230921	173200	444974739	1753	1753	1753	1753	0
186	20230921	173100	444974739	1753	1753	1753	1753	0
187	20230921	173000	444974739	1753	1753	1753	1753	0
188	20230921	172900	444974739	1753	1753	1753	1753	0
189	20230921	172800	444974739	1753	1753	1753	1753	0
190	20230921	172700	444974739	1753	1753	1753	1753	0
191	20230921	172600	444974739	1753	1753	1753	1753	0
192	20230921	172500	444974739	1753	1753	1753	1753	0
193	20230921	172400	444974739	1753	1753	1753	1753	0
194	20230921	172300	444974739	1753	1753	1753	1753	0
195	20230921	172200	444974739	1753	1753	1753	1753	0
196	20230921	172100	444974739	1753	1753	1753	1753	0
197	20230921	172000	444974739	1753	1753	1753	1753	0
198	20230921	171900	444974739	1753	1753	1753	1753	0
199	20230921	171800	444974739	1753	1753	1753	1753	0
200	20230921	171700	444974739	1753	1753	1753	1753	0
201	20230921	171600	444974739	1753	1753	1753	1753	0
202	20230921	171500	444974739	1753	1753	1753	1753	0
203	20230921	171400	444974739	1753	1753	1753	1753	0
204	20230921	171300	444974739	1753	1753	1753	1753	0
205	20230921	171200	444974739	1753	1753	1753	1753	0
206	20230921	171100	444974739	1753	1753	1753	1753	0
207	20230921	171000	444974739	1753	1753	1753	1753	0
208	20230921	170900	444974739	1753	1753	1753	1753	0
209	20230921	170800	444974739	1753	1753	1753	1753	0
210	20230921	170700	444974739	1753	1753	1753	1753	0
211	20230921	170600	444974739	1753	1753	1753	1753	0
212	20230921	170500	444974739	1753	1753	1753	1753	10105
213	20230921	170400	444974739	1753	1753	1753	1753	0
214	20230921	170300	444974739	1753	1753	1753	1753	0
215	20230921	170200	444974739	1753	1753	1753	1753	0
216	20230921	170100	444974739	1753	1753	1753	1753	0
217	20230921	170000	444974739	1753	1753	1753	1753	0
218	20230921	165900	444974739	1753	1753	1753	1753	0
219	20230921	165800	444974739	1753	1753	1753	1753	0
220	20230921	165700	444974739	1753	1753	1753	1753	0
221	20230921	165600	444974739	1753	1753	1753	1753	0
222	20230921	165500	444974739	1753	1753	1753	1753	0
223	20230921	165400	444974739	1753	1753	1753	1753	0
224	20230921	165300	444974739	1753	1753	1753	1753	0
225	20230921	165200	444974739	1753	1753	1753	1753	0
226	20230921	165100	444974739	1753	1753	1753	1753	0
227	20230921	165000	444974739	1753	1753	1753	1753	0
228	20230921	164900	444974739	1753	1753	1753	1753	0
229	20230921	164800	444974739	1753	1753	1753	1753	0
230	20230921	164700	444974739	1753	1753	1753	1753	0
231	20230921	164600	444974739	1753	1753	1753	1753	0
232	20230921	164500	444974739	1753	1753	1753	1753	0
233	20230921	164400	444974739	1753	1753	1753	1753	0
234	20230921	164300	444974739	1753	1753	1753	1753	0
235	20230921	164200	444974739	1753	1753	1753	1753	0
236	20230921	164100	444974739	1753	1753	1753	1753	0
237	20230921	164000	444974739	1753	1753	1753	1753	0
238	20230921	163900	444974739	1753	1753	1753	1753	0
239	20230921	163800	444974739	1753	1753	1753	1753	0
240	20230921	163700	444974739	1753	1753	1753	1753	0
241	20230921	163600	444974739	1753	1753	1753	1753	0
242	20230921	163500	444974739	1753	1753	1753	1753	10105
243	20230921	163400	444974739	1753	1753	1753	1753	0
244	20230921	163300	444974739	1753	1753	1753	1753	0
245	20230921	163200	444974739	1753	1753	1753	1753	0
246	20230921	163100	444974739	1753	1753	1753	1753	0
247	20230921	163000	444974739	1753	1753	1753	1753	0
248	20230921	162900	444974739	1753	1753	1753	1753	0
249	20230921	162800	444974739	1753	1753	1753	1753	0
250	20230921	162700	444974739	1753	1753	1753	1753	0
251	20230921	162600	444974739	1753	1753	1753	1753	0
252	20230921	162500	444974739	1753	1753	1753	1753	0
253	20230921	162400	444974739	1753	1753	1753	1753	0
254	20230921	162300	444974739	1753	1753	1753	1753	0
255	20230921	162200	444974739	1753	1753	1753	1753	0
256	20230921	162100	444974739	1753	1753	1753	1753	0
257	20230921	162000	444974739	1753	1753	1753	1753	0
258	20230921	161900	444974739	1753	1753	1753	1753	0
259	20230921	161800	444974739	1753	1753	1753	1753	0
260	20230921	161700	444974739	1753	1753	1753	1753	0
261	20230921	161600	444974739	1753	1753	1753	1753	0
262	20230921	161500	444974739	1753	1753	1753	1753	0
263	20230921	161400	444974739	1753	1753	1753	1753	0
264	20230921	161300	444974739	1753	1753	1753	1753	0
265	20230921	161200	444974739	1753	1753	1753	1753	0
266	20230921	161100	444974739	1753	1753	1753	1753	0
267	20230921	161000	444974739	1753	1753	1753	1753	0
268	20230921	160900	444974739	1753	1753	1753	1753	0
269	20230921	160800	444974739	1753	1753	1753	1753	0
270	20230921	160700	444974739	1753	1753	1753	1753	0
271	20230921	160600	444974739	1753	1753	1753	1753	0
272	20230921	160500	444974739	1753	1753	1753	1753	10105
273	20230921	160400	444974739	1753	1753	1753	1753	0
274	20230921	160300	444974739	1753	1753	1753	1753	0
275	20230921	160200	444974739	1753	1753	1753	1753	0
276	20230921	160100	444974739	1753	1753	1753	1753	0
277	20230921	160000	444974739	1753	1753	1753	1753	0
278	20230921	155900	444974739	1753	1753	1753	1753	0
279	20230921	155800	444974739	1753	1753	1753	1753	0
280	20230921	155700	444974739	1753	1753	1753	1753	0
281	20230921	155600	444974739	1753	1753	1753	1753	0
282	20230921	155500	444974739	1753	1753	1753	1753	0
283	20230921	155400	444974739	1753	1753	1753	1753	0
284	20230921	155300	444974739	1753	1753	1753	1753	0
285	20230921	155200	444974739	1753	1753	1753	1753	0
286	20230921	155100	444974739	1753	1753	1753	1753	0
287	20230921	155000	444974739	1753	1753	1753	1753	0
288	20230921	154900	444974739	1753	1753	1753	1753	0
289	20230921	154800	444974739	1753	1753	1753	1753	0
290	20230921	154700	444974739	1753	1753	1753	1753	0
291	20230921	154600	444974739	1753	1753	1753	1753	0
292	20230921	154500	444974739	1753	1753	1753	1753	0
293	20230921	154400	444974739	1753	1753	1753	1753	0
294	20230921	154300	444974739	1753	1753	1753	1753	0
295	20230921	154200	444974739	1753	1753	1753	1753	0
296	20230921	154100	444974739	1753	1753	1753	1753	0
297	20230921	154000	444974739	1753	1753	1753	1753	0
298	20230921	153900	444974739	1753	1753	1753	1753	0
299	20230921	153800	444974739	1753	1753	1753	1753	0
300	20230921	153700	444974739	1753	1753	1753	1753	0
301	20230921	153600	444974739	1753	1753	1753	1753	0
302	20230921	153500	444974739	1753	1753	1753	1753	10105
303	20230921	153400	444974739	1753	1753	1753	1753	0
304	20230921	153300	444974739	1753	1753	1753	1753	0
305	20230921	153200	444974739	1753	1753	1753	1753	0
306	20230921	153100	444974739	1753	1753	1753	1753	0
307	20230921	153000	444974739	1753	1753	1753	1753	10105
308	20230921	152900	427260674	1768	1768	1768	1768	0
309	20230921	152800	427260674	1768	1768	1768	1768	0
310	20230921	152700	427260674	1768	1768	1768	1768	0
311	20230921	152600	427260674	1768	1768	1768	1768	0
312	20230921	152500	427260674	1768	1768	1768	1768	0
313	20230921	152400	427260674	1768	1768	1768	1768	0
314	20230921	152300	427260674	1768	1768	1768	1768	0
315	20230921	152200	427260674	1768	1768	1768	1768	0
316	20230921	152100	427260674	1768	1768	1768	1768	0
317	20230921	152000	427260674	1768	1768	1768	1768	0
318	20230921	151900	427260674	1768	1763	1768	1763	226
319	20230921	151800	426861571	1761	1764	1764	1761	580
320	20230921	151700	425839735	1768	1768	1768	1768	58
321	20230921	151600	425737191	1768	1767	1768	1767	145
322	20230921	151500	425480894	1767	1766	1767	1766	587
323	20230921	151400	424443965	1767	1767	1767	1767	60
324	20230921	151300	424337945	1767	1767	1767	1767	140
325	20230921	151200	424090565	1767	1764	1767	1764	2
326	20230921	151100	424087034	1767	1767	1767	1767	61
327	20230921	151000	423979247	1767	1767	1767	1767	31
328	20230921	150900	423924470	1767	1767	1767	1767	0
329	20230921	150800	423924470	1767	1766	1767	1766	2
330	20230921	150700	423920937	1760	1766	1767	1760	1191
331	20230921	150600	421824764	1767	1766	1767	1766	4
332	20230921	150500	421817699	1767	1767	1767	1767	102
333	20230921	150400	421637465	1767	1766	1767	1766	6
334	20230921	150300	421626864	1766	1766	1766	1766	1
335	20230921	150200	421625098	1764	1760	1764	1760	11
336	20230921	150100	421605721	1765	1765	1765	1765	20
337	20230921	150000	421570421	1761	1761	1761	1761	139
338	20230921	145900	421325642	1766	1766	1766	1766	12
339	20230921	145800	421304450	1767	1767	1767	1767	0
340	20230921	145700	421304450	1767	1761	1767	1761	652
341	20230921	145600	420155493	1767	1767	1767	1767	0
342	20230921	145500	420155493	1767	1767	1767	1767	12
343	20230921	145400	420134289	1765	1765	1765	1765	0
344	20230921	145300	420134289	1765	1765	1765	1765	20
345	20230921	145200	420098989	1767	1761	1767	1761	862
346	20230921	145100	418580935	1767	1767	1767	1767	0
347	20230921	145000	418580935	1767	1761	1767	1760	7933
348	20230921	144900	404616504	1761	1762	1762	1761	1696
349	20230921	144800	401629816	1767	1767	1767	1767	63
350	20230921	144700	401518495	1767	1767	1767	1767	0
351	20230921	144600	401518495	1767	1767	1767	1767	12
352	20230921	144500	401497291	1767	1767	1767	1767	11
353	20230921	144400	401477854	1769	1769	1769	1769	12
354	20230921	144300	401456626	1768	1768	1768	1768	0
355	20230921	144200	401456626	1768	1769	1769	1768	577
356	20230921	144100	400436478	1769	1769	1769	1769	0
357	20230921	144000	400436478	1769	1769	1769	1769	12
358	20230921	143900	400415250	1761	1765	1765	1761	2000
359	20230921	143800	396892980	1769	1769	1769	1769	12
360	20230921	143700	396871752	1768	1768	1768	1768	0
361	20230921	143600	396871752	1768	1768	1768	1768	0
362	20230921	143500	396871752	1768	1768	1768	1768	12
363	20230921	143400	396850536	1769	1769	1769	1769	6
364	20230921	143300	396839922	1769	1769	1769	1769	122
365	20230921	143200	396624104	1768	1764	1768	1764	63
366	20230921	143100	396512798	1767	1766	1767	1764	370
367	20230921	143000	395859306	1766	1766	1766	1766	2
368	20230921	142900	395855774	1766	1766	1766	1766	13
369	20230921	142800	395832816	1766	1766	1766	1766	0
370	20230921	142700	395832816	1766	1766	1766	1766	13
371	20230921	142600	395809858	1762	1762	1762	1762	0
372	20230921	142500	395809858	1762	1766	1766	1762	113
373	20230921	142400	395610700	1762	1762	1762	1762	0
374	20230921	142300	395610700	1762	1766	1766	1762	1124
375	20230921	142200	393629825	1766	1766	1766	1766	0
376	20230921	142100	393629825	1766	1766	1766	1766	0
377	20230921	142000	393629825	1766	1763	1766	1763	579
378	20230921	141900	392609009	1766	1766	1766	1766	6
379	20230921	141800	392598413	1766	1766	1766	1766	13
380	20230921	141700	392575455	1766	1766	1766	1766	0
381	20230921	141600	392575455	1766	1766	1766	1766	13
382	20230921	141500	392552497	1764	1764	1764	1764	1
383	20230921	141400	392550733	1766	1766	1766	1766	13
384	20230921	141300	392527775	1766	1765	1766	1762	31
385	20230921	141200	392473124	1766	1764	1766	1764	266
386	20230921	141100	392003874	1765	1765	1765	1765	50
387	20230921	141000	391915624	1765	1765	1765	1765	13
388	20230921	140900	391892679	1765	1766	1766	1765	20
389	20230921	140800	391857363	1768	1768	1768	1768	13
390	20230921	140700	391834379	1768	1768	1768	1768	0
391	20230921	140600	391834379	1768	1768	1768	1768	13
392	20230921	140500	391811395	1769	1769	1769	1769	0
393	20230921	140400	391811395	1769	1769	1769	1769	0
394	20230921	140300	391811395	1769	1769	1769	1769	13
395	20230921	140200	391788398	1769	1769	1769	1769	2
396	20230921	140100	391784860	1769	1769	1769	1769	17
397	20230921	140000	391754787	1769	1769	1769	1769	9
398	20230921	135900	391738866	1772	1769	1772	1769	15
399	20230921	135800	391712289	1769	1772	1772	1769	239
400	20230921	135700	391289237	1772	1772	1772	1772	13
401	20230921	135600	391266201	1770	1769	1770	1769	1043
402	20230921	135500	389420693	1769	1769	1769	1769	13
403	20230921	135400	389397696	1769	1769	1769	1769	40
404	20230921	135300	389326936	1769	1769	1769	1769	18
405	20230921	135200	389295094	1769	1769	1769	1769	0
406	20230921	135100	389295094	1769	1769	1769	1769	13
407	20230921	135000	389272097	1769	1769	1769	1769	0
408	20230921	134900	389272097	1769	1769	1769	1769	0
409	20230921	134800	389272097	1769	1769	1769	1769	13
410	20230921	134700	389249100	1769	1769	1769	1769	0
411	20230921	134600	389249100	1769	1769	1769	1769	113
412	20230921	134500	389049203	1769	1769	1769	1769	43
413	20230921	134400	388973136	1770	1770	1770	1770	56
414	20230921	134300	388874016	1770	1770	1770	1770	3
415	20230921	134200	388868706	1770	1770	1770	1770	10
416	20230921	134100	388851006	1771	1771	1771	1771	54
417	20230921	134000	388755372	1771	1771	1771	1771	14
418	20230921	133900	388730578	1766	1766	1766	1766	0
419	20230921	133800	388730578	1766	1766	1766	1766	51
420	20230921	133700	388640512	1766	1766	1766	1766	67
421	20230921	133600	388522190	1766	1766	1766	1766	27
422	20230921	133500	388474508	1766	1765	1766	1765	398
423	20230921	133400	387772024	1765	1765	1765	1765	0
424	20230921	133300	387772024	1765	1765	1765	1765	0
425	20230921	133200	387772024	1765	1765	1765	1765	194
426	20230921	133100	387429614	1765	1765	1765	1765	0
427	20230921	133000	387429614	1765	1766	1766	1765	4
428	20230921	132900	387422553	1766	1766	1766	1766	28
429	20230921	132800	387373105	1766	1766	1766	1766	0
430	20230921	132700	387373105	1766	1766	1766	1766	773
431	20230921	132600	386007987	1766	1766	1766	1766	0
432	20230921	132500	386007987	1766	1765	1766	1764	935
433	20230921	132400	384357698	1766	1766	1766	1766	0
434	20230921	132300	384357698	1766	1766	1766	1766	103
435	20230921	132200	384175800	1767	1772	1772	1767	1644
436	20230921	132100	381267782	1772	1772	1772	1772	1
437	20230921	132000	381266010	1771	1771	1771	1771	7
438	20230921	131900	381253613	1771	1768	1771	1768	2515
439	20230921	131800	376805221	1766	1764	1766	1764	1267
440	20230921	131700	374568943	1763	1763	1763	1763	600
441	20230921	131600	373511143	1762	1762	1762	1762	422
442	20230921	131500	372767579	1761	1761	1761	1761	0
443	20230921	131400	372767579	1761	1761	1761	1761	0
444	20230921	131300	372767579	1761	1761	1761	1761	0
445	20230921	131200	372767579	1761	1761	1761	1761	0
446	20230921	131100	372767579	1761	1761	1761	1761	0
447	20230921	131000	372767579	1761	1760	1761	1760	400
448	20230921	130900	372063189	1762	1760	1762	1760	766
449	20230921	130800	370713729	1760	1760	1760	1760	0
450	20230921	130700	370713729	1760	1760	1760	1760	687
451	20230921	130600	369504609	1760	1761	1762	1760	3436
452	20230921	130500	363456209	1763	1758	1763	1755	1118
453	20230921	130400	361493361	1758	1758	1758	1758	0
454	20230921	130300	361493361	1758	1758	1758	1758	100
455	20230921	130200	361317561	1758	1758	1758	1758	41
456	20230921	130100	361245483	1758	1755	1758	1755	682
457	20230921	130000	360048411	1753	1752	1753	1752	680
458	20230921	125900	358856423	1746	1746	1746	1746	3
459	20230921	125800	358851185	1745	1745	1745	1745	3
460	20230921	125700	358845950	1752	1745	1752	1745	975
461	20230921	125600	357137771	1752	1745	1752	1745	5
462	20230921	125500	357129032	1745	1745	1745	1745	0
463	20230921	125400	357129032	1745	1745	1745	1745	645
464	20230921	125300	356003507	1745	1745	1745	1745	3
465	20230921	125200	355998272	1745	1750	1750	1745	9000
466	20230921	125100	340289639	1750	1750	1750	1750	503
467	20230921	125000	339409389	1752	1752	1752	1752	3
468	20230921	124900	339404133	1750	1750	1750	1750	0
469	20230921	124800	339404133	1750	1750	1750	1750	503
470	20230921	124700	338523883	1750	1750	1750	1750	3
471	20230921	124600	338518633	1752	1752	1752	1752	0
472	20230921	124500	338518633	1752	1751	1752	1751	300
473	20230921	124400	337993058	1750	1750	1751	1750	3025
474	20230921	124300	332698836	1750	1746	1750	1746	47
475	20230921	124200	332616598	1746	1746	1746	1746	0
476	20230921	124100	332616598	1746	1746	1746	1746	3
477	20230921	124000	332611360	1750	1750	1750	1750	89
478	20230921	123900	332455610	1750	1746	1750	1746	12
479	20230921	123800	332434618	1745	1745	1745	1745	0
480	20230921	123700	332434618	1745	1745	1745	1745	0
481	20230921	123600	332434618	1745	1745	1745	1745	3473
482	20230921	123500	326374233	1746	1747	1747	1745	3972
483	20230921	123400	319440132	1747	1747	1747	1747	29
484	20230921	123300	319389469	1750	1748	1750	1748	73
485	20230921	123200	319261863	1749	1750	1750	1748	718
486	20230921	123100	318006081	1750	1749	1750	1749	121
487	20230921	123000	317794338	1749	1751	1751	1749	22
488	20230921	122900	317755858	1751	1752	1752	1751	134
489	20230921	122800	317521092	1740	1745	1756	1740	21942
490	20230921	122700	279277140	1745	1755	1755	1745	25292
491	20230921	122600	235055102	1755	1755	1755	1755	1
492	20230921	122500	235053347	1755	1755	1755	1755	51
493	20230921	122400	234963842	1755	1755	1755	1755	1
494	20230921	122300	234962087	1752	1752	1752	1752	0
495	20230921	122200	234962087	1752	1752	1752	1752	0
496	20230921	122100	234962087	1752	1752	1752	1752	0
497	20230921	122000	234962087	1752	1752	1752	1752	223
498	20230921	121900	234571391	1755	1756	1756	1752	2986
499	20230921	121800	229336882	1754	1754	1754	1754	0
500	20230921	121700	229336882	1754	1754	1754	1754	0
501	20230921	121600	229336882	1754	1757	1757	1754	15
502	20230921	121500	229310533	1757	1754	1757	1754	11
503	20230921	121400	229291209	1754	1757	1757	1754	34
504	20230921	121300	229231474	1758	1758	1758	1758	0
505	20230921	121200	229231474	1758	1758	1758	1758	0
506	20230921	121100	229231474	1758	1757	1758	1757	51
507	20230921	121000	229141817	1757	1757	1757	1757	0
508	20230921	120900	229141817	1757	1757	1757	1757	0
509	20230921	120800	229141817	1757	1755	1757	1755	30
510	20230921	120700	229089109	1757	1757	1757	1757	0
511	20230921	120600	229089109	1757	1757	1757	1757	0
512	20230921	120500	229089109	1757	1757	1757	1757	1
513	20230921	120400	229087352	1756	1756	1756	1756	0
514	20230921	120300	229087352	1756	1756	1756	1756	0
515	20230921	120200	229087352	1756	1756	1756	1755	823
516	20230921	120100	227642415	1758	1758	1758	1758	2
517	20230921	120000	227638899	1764	1764	1764	1764	0
518	20230921	115900	227638899	1764	1764	1764	1764	0
519	20230921	115800	227638899	1764	1757	1764	1757	1054
520	20230921	115700	225787014	1764	1764	1764	1764	0
521	20230921	115600	225787014	1764	1764	1764	1764	0
522	20230921	115500	225787014	1764	1764	1764	1764	0
523	20230921	115400	225787014	1764	1760	1765	1759	223
524	20230921	115300	225394669	1766	1766	1766	1766	0
525	20230921	115200	225394669	1766	1766	1766	1766	0
526	20230921	115100	225394669	1766	1766	1766	1766	0
527	20230921	115000	225394669	1766	1766	1766	1766	0
528	20230921	114900	225394669	1766	1766	1766	1766	0
529	20230921	114800	225394669	1766	1766	1766	1766	0
530	20230921	114700	225394669	1766	1766	1766	1766	0
531	20230921	114600	225394669	1766	1766	1766	1766	1
532	20230921	114500	225392903	1760	1760	1760	1760	1
533	20230921	114400	225391143	1766	1766	1766	1766	0
534	20230921	114300	225391143	1766	1766	1766	1766	0
535	20230921	114200	225391143	1766	1766	1766	1766	0
536	20230921	114100	225391143	1766	1766	1766	1766	1
537	20230921	114000	225389377	1759	1759	1759	1759	0
538	20230921	113900	225389377	1759	1759	1759	1759	0
539	20230921	113800	225389377	1759	1759	1759	1759	0
540	20230921	113700	225389377	1759	1759	1759	1759	0
541	20230921	113600	225389377	1759	1759	1759	1759	2
542	20230921	113500	225385859	1767	1767	1767	1767	0
543	20230921	113400	225385859	1767	1767	1767	1767	0
544	20230921	113300	225385859	1767	1767	1767	1767	19
545	20230921	113200	225352286	1767	1767	1767	1767	2
546	20230921	113100	225348752	1766	1766	1766	1766	0
547	20230921	113000	225348752	1766	1766	1766	1766	0
548	20230921	112900	225348752	1766	1766	1766	1766	0
549	20230921	112800	225348752	1766	1766	1766	1766	0
550	20230921	112700	225348752	1766	1766	1766	1766	0
551	20230921	112600	225348752	1766	1766	1766	1766	97
552	20230921	112500	225177450	1766	1766	1766	1766	1
553	20230921	112400	225175684	1756	1756	1756	1756	14
554	20230921	112300	225151100	1757	1757	1757	1757	0
555	20230921	112200	225151100	1757	1757	1757	1757	0
556	20230921	112100	225151100	1757	1766	1766	1757	501
557	20230921	112000	224270834	1766	1766	1766	1766	1
558	20230921	111900	224269068	1765	1765	1765	1765	0
559	20230921	111800	224269068	1765	1763	1765	1763	9699
560	20230921	111700	207150335	1764	1760	1764	1759	2896
561	20230921	111600	202053451	1765	1765	1765	1765	1
562	20230921	111500	202051686	1765	1765	1765	1765	200
563	20230921	111400	201698686	1765	1765	1765	1765	0
564	20230921	111300	201698686	1765	1765	1765	1765	1
565	20230921	111200	201696921	1764	1764	1764	1764	0
566	20230921	111100	201696921	1764	1761	1764	1760	4823
567	20230921	111000	193191663	1761	1761	1761	1761	66
568	20230921	110900	193075437	1762	1762	1762	1762	1
569	20230921	110800	193073675	1752	1753	1753	1752	1800
570	20230921	110700	189919924	1764	1764	1764	1764	0
571	20230921	110600	189919924	1764	1766	1766	1764	102
572	20230921	110500	189739894	1765	1765	1765	1765	0
573	20230921	110400	189739894	1765	1765	1765	1765	118
574	20230921	110300	189531624	1765	1764	1765	1764	928
575	20230921	110200	187894304	1764	1753	1764	1750	7001
576	20230921	110100	175639129	1754	1763	1765	1754	338
577	20230921	110000	175042986	1762	1762	1762	1762	10
578	20230921	105900	175025366	1751	1762	1762	1751	10001
579	20230921	105800	157494286	1761	1761	1761	1761	1
580	20230921	105700	157492525	1765	1765	1765	1765	0
581	20230921	105600	157492525	1765	1765	1765	1765	0
582	20230921	105500	157492525	1765	1765	1765	1765	0
583	20230921	105400	157492525	1765	1765	1765	1765	0
584	20230921	105300	157492525	1765	1765	1765	1765	1
585	20230921	105200	157490760	1765	1765	1765	1765	0
586	20230921	105100	157490760	1765	1765	1765	1765	0
587	20230921	105000	157490760	1765	1765	1765	1765	1
588	20230921	104900	157488995	1760	1760	1760	1760	0
589	20230921	104800	157488995	1760	1760	1760	1760	1
590	20230921	104700	157487235	1765	1765	1765	1765	0
591	20230921	104600	157487235	1765	1765	1765	1765	0
592	20230921	104500	157487235	1765	1765	1765	1765	1
593	20230921	104400	157485470	1761	1764	1764	1761	2972
594	20230921	104300	152249342	1764	1764	1764	1764	1
595	20230921	104200	152247578	1763	1763	1763	1763	0
596	20230921	104100	152247578	1763	1763	1763	1763	0
597	20230921	104000	152247578	1763	1763	1763	1763	0
598	20230921	103900	152247578	1763	1763	1763	1763	2
599	20230921	103800	152244052	1763	1763	1763	1763	0
600	20230921	103700	152244052	1763	1763	1763	1763	1
601	20230921	103600	152242289	1755	1755	1755	1755	202
602	20230921	103500	151887779	1755	1755	1755	1755	100
603	20230921	103400	151712279	1764	1764	1764	1764	0
604	20230921	103300	151712279	1764	1763	1764	1762	6
605	20230921	103200	151701700	1761	1762	1762	1761	3
606	20230921	103100	151696416	1762	1764	1764	1762	103
607	20230921	103000	151514727	1752	1764	1764	1752	2
608	20230921	102900	151511211	1755	1755	1755	1755	0
609	20230921	102800	151511211	1755	1755	1755	1755	4
610	20230921	102700	151504191	1752	1752	1752	1752	0
611	20230921	102600	151504191	1752	1752	1752	1752	0
612	20230921	102500	151504191	1752	1752	1752	1752	0
613	20230921	102400	151504191	1752	1752	1752	1752	0
614	20230921	102300	151504191	1752	1752	1752	1752	0
615	20230921	102200	151504191	1752	1752	1752	1752	0
616	20230921	102100	151504191	1752	1754	1754	1752	4000
617	20230921	102000	144494218	1754	1754	1754	1754	0
618	20230921	101900	144494218	1754	1754	1754	1754	8
619	20230921	101800	144480186	1764	1764	1764	1764	2
620	20230921	101700	144476658	1763	1763	1763	1763	2
621	20230921	101600	144473132	1764	1764	1764	1764	0
622	20230921	101500	144473132	1764	1764	1764	1764	0
623	20230921	101400	144473132	1764	1764	1764	1764	0
624	20230921	101300	144473132	1764	1764	1764	1764	50
625	20230921	101200	144384932	1765	1754	1765	1754	12
626	20230921	101100	144363813	1748	1748	1748	1748	300
627	20230921	101000	143839413	1753	1753	1753	1753	2
628	20230921	100900	143835907	1753	1754	1754	1749	31
629	20230921	100800	143781557	1754	1755	1755	1754	86
630	20230921	100700	143630628	1755	1748	1755	1748	772
631	20230921	100600	142275827	1747	1747	1747	1747	1
632	20230921	100500	142274080	1746	1746	1746	1746	0
633	20230921	100400	142274080	1746	1753	1755	1746	521
634	20230921	100300	141360136	1744	1745	1745	1744	8
635	20230921	100200	141346181	1744	1747	1747	1744	22312
636	20230921	100100	102431717	1747	1747	1747	1747	0
637	20230921	100000	102431717	1747	1748	1748	1747	12
638	20230921	095900	102410752	1747	1747	1747	1747	2
639	20230921	095800	102407258	1746	1746	1746	1746	3600
640	20230921	095700	96121658	1746	1746	1747	1746	6002
641	20230921	095600	85642165	1747	1751	1761	1745	10002
642	20230921	095500	68144689	1751	1752	1752	1750	5801
643	20230921	095400	57985688	1751	1751	1751	1751	1013
644	20230921	095300	56211925	1752	1752	1752	1752	909
645	20230921	095200	54619357	1753	1753	1753	1753	0
646	20230921	095100	54619357	1753	1753	1753	1753	0
647	20230921	095000	54619357	1753	1753	1753	1752	141
648	20230921	094900	54372213	1752	1752	1752	1752	0
649	20230921	094800	54372213	1752	1753	1753	1752	300
650	20230921	094700	53846612	1753	1753	1753	1753	100
651	20230921	094600	53671312	1752	1752	1752	1752	88
652	20230921	094500	53517136	1756	1756	1756	1756	4
653	20230921	094400	53510112	1752	1752	1752	1752	1
654	20230921	094300	53508360	1752	1751	1752	1751	501
655	20230921	094200	52631108	1751	1751	1752	1751	401
656	20230921	094100	51928956	1751	1751	1751	1750	1923
657	20230921	094000	48563031	1751	1757	1757	1751	11701
658	20230921	093900	28052848	1759	1770	1770	1758	1674
659	20230921	093800	25109762	1770	1769	1770	1768	25
660	20230921	093700	25065516	1770	1771	1771	1770	51
661	20230921	093600	24975217	1772	1771	1772	1771	20
662	20230921	093500	24939787	1771	1771	1771	1771	0
663	20230921	093400	24939787	1771	1771	1771	1771	2
664	20230921	093300	24936245	1758	1758	1758	1758	1
665	20230921	093200	24934487	1770	1770	1770	1770	5
666	20230921	093100	24925637	1770	1770	1770	1770	0
667	20230921	093000	24925637	1770	1758	1770	1756	824
668	20230921	092900	23468514	1771	1771	1771	1771	0
669	20230921	092800	23468514	1771	1761	1771	1761	11
670	20230921	092700	23449088	1760	1760	1760	1758	5
671	20230921	092600	23440291	1760	1760	1760	1760	2
672	20230921	092500	23436771	1770	1770	1770	1770	10
673	20230921	092400	23419071	1773	1773	1773	1773	0
674	20230921	092300	23419071	1773	1773	1773	1773	2
675	20230921	092200	23415525	1773	1769	1773	1753	4607
676	20230921	092100	15295329	1771	1778	1778	1769	569
677	20230921	092000	14285516	1776	1778	1778	1776	110
678	20230921	091900	14090136	1776	1777	1777	1776	364
679	20230921	091800	13443579	1778	1778	1778	1778	0
680	20230921	091700	13443579	1778	1777	1778	1777	302
681	20230921	091600	12906625	1778	1778	1778	1778	2
682	20230921	091500	12903069	1778	1778	1778	1778	0
683	20230921	091400	12903069	1778	1778	1778	1778	0
684	20230921	091300	12903069	1778	1778	1778	1778	0
685	20230921	091200	12903069	1778	1778	1778	1778	0
686	20230921	091100	12903069	1778	1778	1778	1778	10
687	20230921	091000	12885289	1778	1778	1778	1778	0
688	20230921	090900	12885289	1778	1778	1778	1778	0
689	20230921	090800	12885289	1778	1776	1778	1776	3
690	20230921	090700	12879958	1775	1775	1775	1775	1
691	20230921	090600	12878183	1774	1774	1774	1774	0
692	20230921	090500	12878183	1774	1774	1774	1774	0
693	20230921	090400	12878183	1774	1774	1774	1774	0
694	20230921	090300	12878183	1774	1771	1774	1771	12
695	20230921	090200	12856916	1770	1772	1772	1768	281
696	20230921	090100	12359709	1771	1770	1771	1770	101
697	20230921	090000	12180938	1771	1771	1771	1771	6878