KissMeData/323230/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	203700	1178699415	1854	1854	1854	1854	5504
3	20230912	203600	1178699415	1854	1854	1854	1854	0
4	20230912	203500	1178699415	1854	1854	1854	1854	0
5	20230912	203400	1178699415	1854	1854	1854	1854	0
6	20230912	203300	1178699415	1854	1854	1854	1854	0
7	20230912	203200	1178699415	1854	1854	1854	1854	0
8	20230912	203100	1178699415	1854	1854	1854	1854	0
9	20230912	203000	1178699415	1854	1854	1854	1854	0
10	20230912	202900	1178699415	1854	1854	1854	1854	0
11	20230912	202800	1178699415	1854	1854	1854	1854	0
12	20230912	202700	1178699415	1854	1854	1854	1854	0
13	20230912	202600	1178699415	1854	1854	1854	1854	0
14	20230912	202500	1178699415	1854	1854	1854	1854	0
15	20230912	202400	1178699415	1854	1854	1854	1854	0
16	20230912	202300	1178699415	1854	1854	1854	1854	0
17	20230912	202200	1178699415	1854	1854	1854	1854	0
18	20230912	202100	1178699415	1854	1854	1854	1854	0
19	20230912	202000	1178699415	1854	1854	1854	1854	0
20	20230912	201900	1178699415	1854	1854	1854	1854	0
21	20230912	201800	1178699415	1854	1854	1854	1854	0
22	20230912	201700	1178699415	1854	1854	1854	1854	0
23	20230912	201600	1178699415	1854	1854	1854	1854	0
24	20230912	201500	1178699415	1854	1854	1854	1854	0
25	20230912	201400	1178699415	1854	1854	1854	1854	0
26	20230912	201300	1178699415	1854	1854	1854	1854	0
27	20230912	201200	1178699415	1854	1854	1854	1854	0
28	20230912	201100	1178699415	1854	1854	1854	1854	0
29	20230912	201000	1178699415	1854	1854	1854	1854	0
30	20230912	200900	1178699415	1854	1854	1854	1854	0
31	20230912	200800	1178699415	1854	1854	1854	1854	0
32	20230912	200700	1178699415	1854	1854	1854	1854	5504
33	20230912	200600	1178699415	1854	1854	1854	1854	0
34	20230912	200500	1178699415	1854	1854	1854	1854	0
35	20230912	200400	1178699415	1854	1854	1854	1854	0
36	20230912	200300	1178699415	1854	1854	1854	1854	0
37	20230912	200200	1178699415	1854	1854	1854	1854	0
38	20230912	200100	1178699415	1854	1854	1854	1854	0
39	20230912	200000	1178699415	1854	1854	1854	1854	0
40	20230912	195900	1178699415	1854	1854	1854	1854	0
41	20230912	195800	1178699415	1854	1854	1854	1854	0
42	20230912	195700	1178699415	1854	1854	1854	1854	0
43	20230912	195600	1178699415	1854	1854	1854	1854	0
44	20230912	195500	1178699415	1854	1854	1854	1854	0
45	20230912	195400	1178699415	1854	1854	1854	1854	0
46	20230912	195300	1178699415	1854	1854	1854	1854	0
47	20230912	195200	1178699415	1854	1854	1854	1854	0
48	20230912	195100	1178699415	1854	1854	1854	1854	0
49	20230912	195000	1178699415	1854	1854	1854	1854	0
50	20230912	194900	1178699415	1854	1854	1854	1854	0
51	20230912	194800	1178699415	1854	1854	1854	1854	0
52	20230912	194700	1178699415	1854	1854	1854	1854	0
53	20230912	194600	1178699415	1854	1854	1854	1854	0
54	20230912	194500	1178699415	1854	1854	1854	1854	0
55	20230912	194400	1178699415	1854	1854	1854	1854	0
56	20230912	194300	1178699415	1854	1854	1854	1854	0
57	20230912	194200	1178699415	1854	1854	1854	1854	0
58	20230912	194100	1178699415	1854	1854	1854	1854	0
59	20230912	194000	1178699415	1854	1854	1854	1854	0
60	20230912	193900	1178699415	1854	1854	1854	1854	0
61	20230912	193800	1178699415	1854	1854	1854	1854	0
62	20230912	193700	1178699415	1854	1854	1854	1854	5504
63	20230912	193600	1178699415	1854	1854	1854	1854	0
64	20230912	193500	1178699415	1854	1854	1854	1854	0
65	20230912	193400	1178699415	1854	1854	1854	1854	0
66	20230912	193300	1178699415	1854	1854	1854	1854	0
67	20230912	193200	1178699415	1854	1854	1854	1854	0
68	20230912	193100	1178699415	1854	1854	1854	1854	0
69	20230912	193000	1178699415	1854	1854	1854	1854	0
70	20230912	192900	1178699415	1854	1854	1854	1854	0
71	20230912	192800	1178699415	1854	1854	1854	1854	0
72	20230912	192700	1178699415	1854	1854	1854	1854	0
73	20230912	192600	1178699415	1854	1854	1854	1854	0
74	20230912	192500	1178699415	1854	1854	1854	1854	0
75	20230912	192400	1178699415	1854	1854	1854	1854	0
76	20230912	192300	1178699415	1854	1854	1854	1854	0
77	20230912	192200	1178699415	1854	1854	1854	1854	0
78	20230912	192100	1178699415	1854	1854	1854	1854	0
79	20230912	192000	1178699415	1854	1854	1854	1854	0
80	20230912	191900	1178699415	1854	1854	1854	1854	0
81	20230912	191800	1178699415	1854	1854	1854	1854	0
82	20230912	191700	1178699415	1854	1854	1854	1854	0
83	20230912	191600	1178699415	1854	1854	1854	1854	0
84	20230912	191500	1178699415	1854	1854	1854	1854	0
85	20230912	191400	1178699415	1854	1854	1854	1854	0
86	20230912	191300	1178699415	1854	1854	1854	1854	0
87	20230912	191200	1178699415	1854	1854	1854	1854	0
88	20230912	191100	1178699415	1854	1854	1854	1854	0
89	20230912	191000	1178699415	1854	1854	1854	1854	0
90	20230912	190900	1178699415	1854	1854	1854	1854	0
91	20230912	190800	1178699415	1854	1854	1854	1854	0
92	20230912	190700	1178699415	1854	1854	1854	1854	5504
93	20230912	190600	1178699415	1854	1854	1854	1854	0
94	20230912	190500	1178699415	1854	1854	1854	1854	0
95	20230912	190400	1178699415	1854	1854	1854	1854	0
96	20230912	190300	1178699415	1854	1854	1854	1854	0
97	20230912	190200	1178699415	1854	1854	1854	1854	0
98	20230912	190100	1178699415	1854	1854	1854	1854	0
99	20230912	190000	1178699415	1854	1854	1854	1854	0
100	20230912	185900	1178699415	1854	1854	1854	1854	0
101	20230912	185800	1178699415	1854	1854	1854	1854	0
102	20230912	185700	1178699415	1854	1854	1854	1854	0
103	20230912	185600	1178699415	1854	1854	1854	1854	0
104	20230912	185500	1178699415	1854	1854	1854	1854	0
105	20230912	185400	1178699415	1854	1854	1854	1854	0
106	20230912	185300	1178699415	1854	1854	1854	1854	0
107	20230912	185200	1178699415	1854	1854	1854	1854	0
108	20230912	185100	1178699415	1854	1854	1854	1854	0
109	20230912	185000	1178699415	1854	1854	1854	1854	0
110	20230912	184900	1178699415	1854	1854	1854	1854	0
111	20230912	184800	1178699415	1854	1854	1854	1854	0
112	20230912	184700	1178699415	1854	1854	1854	1854	0
113	20230912	184600	1178699415	1854	1854	1854	1854	0
114	20230912	184500	1178699415	1854	1854	1854	1854	0
115	20230912	184400	1178699415	1854	1854	1854	1854	0
116	20230912	184300	1178699415	1854	1854	1854	1854	0
117	20230912	184200	1178699415	1854	1854	1854	1854	0
118	20230912	184100	1178699415	1854	1854	1854	1854	0
119	20230912	184000	1178699415	1854	1854	1854	1854	0
120	20230912	183900	1178699415	1854	1854	1854	1854	0
121	20230912	183800	1178699415	1854	1854	1854	1854	0
122	20230912	183700	1178699415	1854	1854	1854	1854	5504
123	20230912	183600	1178699415	1854	1854	1854	1854	0
124	20230912	183500	1178699415	1854	1854	1854	1854	0
125	20230912	183400	1178699415	1854	1854	1854	1854	0
126	20230912	183300	1178699415	1854	1854	1854	1854	0
127	20230912	183200	1178699415	1854	1854	1854	1854	0
128	20230912	183100	1178699415	1854	1854	1854	1854	0
129	20230912	183000	1178699415	1854	1854	1854	1854	0
130	20230912	182900	1178699415	1854	1854	1854	1854	0
131	20230912	182800	1178699415	1854	1854	1854	1854	0
132	20230912	182700	1178699415	1854	1854	1854	1854	0
133	20230912	182600	1178699415	1854	1854	1854	1854	0
134	20230912	182500	1178699415	1854	1854	1854	1854	0
135	20230912	182400	1178699415	1854	1854	1854	1854	0
136	20230912	182300	1178699415	1854	1854	1854	1854	0
137	20230912	182200	1178699415	1854	1854	1854	1854	0
138	20230912	182100	1178699415	1854	1854	1854	1854	0
139	20230912	182000	1178699415	1854	1854	1854	1854	0
140	20230912	181900	1178699415	1854	1854	1854	1854	0
141	20230912	181800	1178699415	1854	1854	1854	1854	0
142	20230912	181700	1178699415	1854	1854	1854	1854	0
143	20230912	181600	1178699415	1854	1854	1854	1854	0
144	20230912	181500	1178699415	1854	1854	1854	1854	0
145	20230912	181400	1178699415	1854	1854	1854	1854	0
146	20230912	181300	1178699415	1854	1854	1854	1854	0
147	20230912	181200	1178699415	1854	1854	1854	1854	0
148	20230912	181100	1178699415	1854	1854	1854	1854	0
149	20230912	181000	1178699415	1854	1854	1854	1854	0
150	20230912	180900	1178699415	1854	1854	1854	1854	0
151	20230912	180800	1178699415	1854	1854	1854	1854	0
152	20230912	180700	1178699415	1854	1854	1854	1854	5504
153	20230912	180600	1178699415	1854	1854	1854	1854	0
154	20230912	180500	1178699415	1854	1854	1854	1854	0
155	20230912	180400	1178699415	1854	1854	1854	1854	0
156	20230912	180300	1178699415	1854	1854	1854	1854	0
157	20230912	180200	1178699415	1854	1854	1854	1854	0
158	20230912	180100	1178699415	1854	1854	1854	1854	0
159	20230912	180000	1178699415	1854	1854	1854	1854	0
160	20230912	175900	1178699415	1854	1854	1854	1854	0
161	20230912	175800	1178699415	1854	1854	1854	1854	0
162	20230912	175700	1178699415	1854	1854	1854	1854	0
163	20230912	175600	1178699415	1854	1854	1854	1854	0
164	20230912	175500	1178699415	1854	1854	1854	1854	0
165	20230912	175400	1178699415	1854	1854	1854	1854	0
166	20230912	175300	1178699415	1854	1854	1854	1854	0
167	20230912	175200	1178699415	1854	1854	1854	1854	0
168	20230912	175100	1178699415	1854	1854	1854	1854	0
169	20230912	175000	1178699415	1854	1854	1854	1854	0
170	20230912	174900	1178699415	1854	1854	1854	1854	0
171	20230912	174800	1178699415	1854	1854	1854	1854	0
172	20230912	174700	1178699415	1854	1854	1854	1854	0
173	20230912	174600	1178699415	1854	1854	1854	1854	0
174	20230912	174500	1178699415	1854	1854	1854	1854	0
175	20230912	174400	1178699415	1854	1854	1854	1854	0
176	20230912	174300	1178699415	1854	1854	1854	1854	0
177	20230912	174200	1178699415	1854	1854	1854	1854	0
178	20230912	174100	1178699415	1854	1854	1854	1854	0
179	20230912	174000	1178699415	1854	1854	1854	1854	0
180	20230912	173900	1178699415	1854	1854	1854	1854	0
181	20230912	173800	1178699415	1854	1854	1854	1854	0
182	20230912	173700	1178699415	1854	1854	1854	1854	5504
183	20230912	173600	1178699415	1854	1854	1854	1854	0
184	20230912	173500	1178699415	1854	1854	1854	1854	0
185	20230912	173400	1178699415	1854	1854	1854	1854	0
186	20230912	173300	1178699415	1854	1854	1854	1854	0
187	20230912	173200	1178699415	1854	1854	1854	1854	0
188	20230912	173100	1178699415	1854	1854	1854	1854	0
189	20230912	173000	1178699415	1854	1854	1854	1854	0
190	20230912	172900	1178699415	1854	1854	1854	1854	0
191	20230912	172800	1178699415	1854	1854	1854	1854	0
192	20230912	172700	1178699415	1854	1854	1854	1854	0
193	20230912	172600	1178699415	1854	1854	1854	1854	0
194	20230912	172500	1178699415	1854	1854	1854	1854	0
195	20230912	172400	1178699415	1854	1854	1854	1854	0
196	20230912	172300	1178699415	1854	1854	1854	1854	0
197	20230912	172200	1178699415	1854	1854	1854	1854	0
198	20230912	172100	1178699415	1854	1854	1854	1854	0
199	20230912	172000	1178699415	1854	1854	1854	1854	0
200	20230912	171900	1178699415	1854	1854	1854	1854	0
201	20230912	171800	1178699415	1854	1854	1854	1854	0
202	20230912	171700	1178699415	1854	1854	1854	1854	0
203	20230912	171600	1178699415	1854	1854	1854	1854	0
204	20230912	171500	1178699415	1854	1854	1854	1854	0
205	20230912	171400	1178699415	1854	1854	1854	1854	0
206	20230912	171300	1178699415	1854	1854	1854	1854	0
207	20230912	171200	1178699415	1854	1854	1854	1854	0
208	20230912	171100	1178699415	1854	1854	1854	1854	0
209	20230912	171000	1178699415	1854	1854	1854	1854	0
210	20230912	170900	1178699415	1854	1854	1854	1854	0
211	20230912	170800	1178699415	1854	1854	1854	1854	0
212	20230912	170700	1178699415	1854	1854	1854	1854	5504
213	20230912	170600	1178699415	1854	1854	1854	1854	0
214	20230912	170500	1178699415	1854	1854	1854	1854	0
215	20230912	170400	1178699415	1854	1854	1854	1854	0
216	20230912	170300	1178699415	1854	1854	1854	1854	0
217	20230912	170200	1178699415	1854	1854	1854	1854	0
218	20230912	170100	1178699415	1854	1854	1854	1854	0
219	20230912	170000	1178699415	1854	1854	1854	1854	0
220	20230912	165900	1178699415	1854	1854	1854	1854	0
221	20230912	165800	1178699415	1854	1854	1854	1854	0
222	20230912	165700	1178699415	1854	1854	1854	1854	0
223	20230912	165600	1178699415	1854	1854	1854	1854	0
224	20230912	165500	1178699415	1854	1854	1854	1854	0
225	20230912	165400	1178699415	1854	1854	1854	1854	0
226	20230912	165300	1178699415	1854	1854	1854	1854	0
227	20230912	165200	1178699415	1854	1854	1854	1854	0
228	20230912	165100	1178699415	1854	1854	1854	1854	0
229	20230912	165000	1178699415	1854	1854	1854	1854	0
230	20230912	164900	1178699415	1854	1854	1854	1854	0
231	20230912	164800	1178699415	1854	1854	1854	1854	0
232	20230912	164700	1178699415	1854	1854	1854	1854	0
233	20230912	164600	1178699415	1854	1854	1854	1854	0
234	20230912	164500	1178699415	1854	1854	1854	1854	0
235	20230912	164400	1178699415	1854	1854	1854	1854	0
236	20230912	164300	1178699415	1854	1854	1854	1854	0
237	20230912	164200	1178699415	1854	1854	1854	1854	0
238	20230912	164100	1178699415	1854	1854	1854	1854	0
239	20230912	164000	1178699415	1854	1854	1854	1854	0
240	20230912	163900	1178699415	1854	1854	1854	1854	0
241	20230912	163800	1178699415	1854	1854	1854	1854	0
242	20230912	163700	1178699415	1854	1854	1854	1854	5504
243	20230912	163600	1178699415	1854	1854	1854	1854	0
244	20230912	163500	1178699415	1854	1854	1854	1854	0
245	20230912	163400	1178699415	1854	1854	1854	1854	0
246	20230912	163300	1178699415	1854	1854	1854	1854	0
247	20230912	163200	1178699415	1854	1854	1854	1854	0
248	20230912	163100	1178699415	1854	1854	1854	1854	0
249	20230912	163000	1178699415	1854	1854	1854	1854	0
250	20230912	162900	1178699415	1854	1854	1854	1854	0
251	20230912	162800	1178699415	1854	1854	1854	1854	0
252	20230912	162700	1178699415	1854	1854	1854	1854	0
253	20230912	162600	1178699415	1854	1854	1854	1854	0
254	20230912	162500	1178699415	1854	1854	1854	1854	0
255	20230912	162400	1178699415	1854	1854	1854	1854	0
256	20230912	162300	1178699415	1854	1854	1854	1854	0
257	20230912	162200	1178699415	1854	1854	1854	1854	0
258	20230912	162100	1178699415	1854	1854	1854	1854	0
259	20230912	162000	1178699415	1854	1854	1854	1854	0
260	20230912	161900	1178699415	1854	1854	1854	1854	0
261	20230912	161800	1178699415	1854	1854	1854	1854	0
262	20230912	161700	1178699415	1854	1854	1854	1854	0
263	20230912	161600	1178699415	1854	1854	1854	1854	0
264	20230912	161500	1178699415	1854	1854	1854	1854	0
265	20230912	161400	1178699415	1854	1854	1854	1854	0
266	20230912	161300	1178699415	1854	1854	1854	1854	0
267	20230912	161200	1178699415	1854	1854	1854	1854	0
268	20230912	161100	1178699415	1854	1854	1854	1854	0
269	20230912	161000	1178699415	1854	1854	1854	1854	0
270	20230912	160900	1178699415	1854	1854	1854	1854	0
271	20230912	160800	1178699415	1854	1854	1854	1854	0
272	20230912	160700	1178699415	1854	1854	1854	1854	5504
273	20230912	160600	1178699415	1854	1854	1854	1854	0
274	20230912	160500	1178699415	1854	1854	1854	1854	0
275	20230912	160400	1178699415	1854	1854	1854	1854	0
276	20230912	160300	1178699415	1854	1854	1854	1854	0
277	20230912	160200	1178699415	1854	1854	1854	1854	0
278	20230912	160100	1178699415	1854	1854	1854	1854	0
279	20230912	160000	1178699415	1854	1854	1854	1854	0
280	20230912	155900	1178699415	1854	1854	1854	1854	0
281	20230912	155800	1178699415	1854	1854	1854	1854	0
282	20230912	155700	1178699415	1854	1854	1854	1854	0
283	20230912	155600	1178699415	1854	1854	1854	1854	0
284	20230912	155500	1178699415	1854	1854	1854	1854	0
285	20230912	155400	1178699415	1854	1854	1854	1854	0
286	20230912	155300	1178699415	1854	1854	1854	1854	0
287	20230912	155200	1178699415	1854	1854	1854	1854	0
288	20230912	155100	1178699415	1854	1854	1854	1854	0
289	20230912	155000	1178699415	1854	1854	1854	1854	0
290	20230912	154900	1178699415	1854	1854	1854	1854	0
291	20230912	154800	1178699415	1854	1854	1854	1854	0
292	20230912	154700	1178699415	1854	1854	1854	1854	0
293	20230912	154600	1178699415	1854	1854	1854	1854	0
294	20230912	154500	1178699415	1854	1854	1854	1854	0
295	20230912	154400	1178699415	1854	1854	1854	1854	0
296	20230912	154300	1178699415	1854	1854	1854	1854	0
297	20230912	154200	1178699415	1854	1854	1854	1854	0
298	20230912	154100	1178699415	1854	1854	1854	1854	0
299	20230912	154000	1178699415	1854	1854	1854	1854	0
300	20230912	153900	1178699415	1854	1854	1854	1854	0
301	20230912	153800	1178699415	1854	1854	1854	1854	0
302	20230912	153700	1178699415	1854	1854	1854	1854	5504
303	20230912	153600	1178699415	1854	1854	1854	1854	0
304	20230912	153500	1178699415	1854	1854	1854	1854	0
305	20230912	153400	1178699415	1854	1854	1854	1854	0
306	20230912	153300	1178699415	1854	1854	1854	1854	0
307	20230912	153200	1178699415	1854	1854	1854	1854	0
308	20230912	153100	1178699415	1854	1854	1854	1854	0
309	20230912	153000	1178699415	1854	1854	1854	1854	5504
310	20230912	152900	1168494999	1851	1851	1851	1851	0
311	20230912	152800	1168494999	1851	1851	1851	1851	0
312	20230912	152700	1168494999	1851	1851	1851	1851	0
313	20230912	152600	1168494999	1851	1851	1851	1851	0
314	20230912	152500	1168494999	1851	1851	1851	1851	0
315	20230912	152400	1168494999	1851	1851	1851	1851	0
316	20230912	152300	1168494999	1851	1851	1851	1851	0
317	20230912	152200	1168494999	1851	1851	1851	1851	0
318	20230912	152100	1168494999	1851	1851	1851	1851	0
319	20230912	152000	1168494999	1851	1851	1851	1851	0
320	20230912	151900	1168494999	1851	1845	1851	1845	6547
321	20230912	151800	1156377181	1845	1850	1850	1845	2056
322	20230912	151700	1152581982	1850	1845	1850	1845	4473
323	20230912	151600	1144318649	1846	1844	1846	1844	1006
324	20230912	151500	1142461690	1845	1844	1845	1844	3211
325	20230912	151400	1136537498	1845	1844	1845	1844	637
326	20230912	151300	1135362314	1845	1844	1845	1844	134
327	20230912	151200	1135115111	1845	1842	1845	1842	863
328	20230912	151100	1133523842	1840	1838	1842	1838	2033
329	20230912	151000	1129781168	1840	1837	1840	1837	147
330	20230912	150900	1129510774	1837	1837	1837	1837	27
331	20230912	150800	1129461175	1836	1836	1836	1836	1077
332	20230912	150700	1127483803	1838	1835	1838	1835	193
333	20230912	150600	1127129153	1838	1833	1838	1827	2644
334	20230912	150500	1122277715	1832	1827	1832	1827	1502
335	20230912	150400	1119526211	1827	1827	1827	1827	132
336	20230912	150300	1119285047	1831	1827	1831	1827	235
337	20230912	150200	1118854870	1827	1827	1832	1827	65
338	20230912	150100	1118736070	1832	1827	1832	1827	128
339	20230912	150000	1118501714	1832	1827	1832	1827	36
340	20230912	145900	1118435922	1832	1827	1832	1827	300
341	20230912	145800	1117886457	1832	1827	1832	1827	33
342	20230912	145700	1117826136	1826	1826	1826	1826	27
343	20230912	145600	1117776834	1826	1828	1828	1826	856
344	20230912	145500	1116212706	1828	1828	1832	1828	8056
345	20230912	145400	1101486055	1828	1831	1831	1828	646
346	20230912	145300	1100304545	1832	1832	1832	1832	27
347	20230912	145200	1100255081	1832	1830	1832	1830	28
348	20230912	145100	1100203839	1830	1830	1830	1830	28
349	20230912	145000	1100152599	1832	1831	1832	1830	211
350	20230912	144900	1099766168	1831	1829	1831	1828	164
351	20230912	144800	1099466092	1830	1821	1830	1821	2421
352	20230912	144700	1095039308	1828	1828	1828	1828	0
353	20230912	144600	1095039308	1828	1828	1828	1828	0
354	20230912	144500	1095039308	1828	1821	1828	1821	10
355	20230912	144400	1095021072	1821	1820	1821	1820	102
356	20230912	144300	1094835332	1820	1820	1820	1820	410
357	20230912	144200	1094089132	1820	1820	1820	1820	0
358	20230912	144100	1094089132	1820	1820	1820	1820	0
359	20230912	144000	1094089132	1820	1820	1820	1820	11
360	20230912	143900	1094069112	1820	1820	1820	1820	102
361	20230912	143800	1093883472	1820	1820	1820	1820	0
362	20230912	143700	1093883472	1820	1819	1820	1819	1387
363	20230912	143600	1091360147	1814	1814	1814	1814	40
364	20230912	143500	1091287587	1815	1815	1815	1815	5
365	20230912	143400	1091278512	1815	1815	1815	1815	40
366	20230912	143300	1091205912	1814	1819	1819	1814	1288
367	20230912	143200	1088863049	1820	1821	1821	1820	2248
368	20230912	143100	1084770360	1821	1821	1821	1821	0
369	20230912	143000	1084770360	1821	1821	1821	1821	0
370	20230912	142900	1084770360	1821	1821	1821	1821	0
371	20230912	142800	1084770360	1821	1821	1821	1821	0
372	20230912	142700	1084770360	1821	1821	1821	1821	0
373	20230912	142600	1084770360	1821	1821	1821	1821	1
374	20230912	142500	1084768539	1820	1820	1820	1820	0
375	20230912	142400	1084768539	1820	1820	1820	1820	74
376	20230912	142300	1084633859	1830	1830	1830	1830	0
377	20230912	142200	1084633859	1830	1830	1830	1830	2
378	20230912	142100	1084630199	1830	1830	1830	1830	109
379	20230912	142000	1084430729	1830	1830	1830	1830	0
380	20230912	141900	1084430729	1830	1820	1830	1820	3829
381	20230912	141800	1077457307	1820	1820	1820	1820	0
382	20230912	141700	1077457307	1820	1820	1820	1820	2
383	20230912	141600	1077453667	1820	1819	1820	1819	1251
384	20230912	141500	1075177589	1819	1813	1819	1813	2639
385	20230912	141400	1070377973	1813	1813	1813	1813	0
386	20230912	141300	1070377973	1813	1815	1815	1813	5
387	20230912	141200	1070368905	1813	1814	1814	1813	10
388	20230912	141100	1070350773	1820	1820	1820	1820	0
389	20230912	141000	1070350773	1820	1820	1820	1820	0
390	20230912	140900	1070350773	1820	1820	1820	1820	0
391	20230912	140800	1070350773	1820	1820	1820	1820	1201
392	20230912	140700	1068164953	1820	1820	1820	1820	38
393	20230912	140600	1068095793	1819	1819	1819	1819	0
394	20230912	140500	1068095793	1819	1818	1819	1818	31
395	20230912	140400	1068039405	1813	1813	1813	1813	27
396	20230912	140300	1067990454	1812	1812	1812	1812	0
397	20230912	140200	1067990454	1812	1812	1812	1812	0
398	20230912	140100	1067990454	1812	1815	1815	1812	3111
399	20230912	140000	1062349264	1812	1812	1812	1812	0
400	20230912	135900	1062349264	1812	1820	1820	1811	2030
401	20230912	135800	1058666191	1820	1820	1820	1820	1889
402	20230912	135700	1055228211	1821	1825	1825	1821	320
403	20230912	135600	1054644355	1825	1825	1825	1825	100
404	20230912	135500	1054461855	1825	1821	1825	1821	2580
405	20230912	135400	1049757447	1817	1817	1821	1817	2580
406	20230912	135300	1045068337	1817	1814	1817	1814	663
407	20230912	135200	1043865415	1812	1812	1812	1812	189
408	20230912	135100	1043522947	1812	1814	1814	1812	4931
409	20230912	135000	1034579101	1814	1814	1817	1814	6910
410	20230912	134900	1022036938	1814	1814	1815	1814	6525
411	20230912	134800	1010195851	1815	1816	1816	1815	9423
412	20230912	134700	993083996	1817	1818	1818	1817	6426
413	20230912	134600	981407114	1821	1821	1821	1821	70
414	20230912	134500	981279644	1821	1821	1821	1821	0
415	20230912	134400	981279644	1821	1821	1821	1821	0
416	20230912	134300	981279644	1821	1821	1821	1821	150
417	20230912	134200	981006494	1818	1818	1818	1818	0
418	20230912	134100	981006494	1818	1818	1818	1818	366
419	20230912	134000	980341106	1818	1820	1820	1818	7115
420	20230912	133900	967405113	1821	1821	1821	1821	68
421	20230912	133800	967281285	1821	1821	1821	1821	3
422	20230912	133700	967275822	1823	1823	1823	1823	3
423	20230912	133600	967270353	1823	1823	1823	1823	50
424	20230912	133500	967179203	1823	1823	1823	1823	0
425	20230912	133400	967179203	1823	1823	1823	1823	0
426	20230912	133300	967179203	1823	1823	1823	1823	500
427	20230912	133200	966267703	1825	1825	1825	1825	0
428	20230912	133100	966267703	1825	1825	1825	1825	0
429	20230912	133000	966267703	1825	1825	1825	1825	0
430	20230912	132900	966267703	1825	1819	1825	1819	835
431	20230912	132800	964746610	1818	1819	1819	1818	1107
432	20230912	132700	962732980	1819	1819	1819	1819	30
433	20230912	132600	962678410	1818	1818	1819	1818	2486
434	20230912	132500	958157862	1819	1819	1819	1819	315
435	20230912	132400	957584877	1819	1820	1820	1819	1671
436	20230912	132300	954544522	1820	1820	1820	1820	287
437	20230912	132200	954022182	1819	1820	1820	1819	14
438	20230912	132100	953996703	1822	1820	1822	1820	1213
439	20230912	132000	951787043	1822	1822	1822	1822	600
440	20230912	131900	950693843	1820	1820	1820	1820	501
441	20230912	131800	949782023	1821	1821	1821	1821	496
442	20230912	131700	948878807	1821	1821	1821	1821	541
443	20230912	131600	947893646	1821	1821	1821	1821	737
444	20230912	131500	946551569	1821	1821	1821	1821	615
445	20230912	131400	945431654	1825	1826	1826	1825	500
446	20230912	131300	944519153	1825	1825	1825	1825	0
447	20230912	131200	944519153	1825	1825	1825	1825	1
448	20230912	131100	944517328	1830	1830	1830	1830	0
449	20230912	131000	944517328	1830	1830	1830	1830	0
450	20230912	130900	944517328	1830	1830	1830	1830	0
451	20230912	130800	944517328	1830	1830	1830	1830	100
452	20230912	130700	944334328	1821	1828	1829	1821	589
453	20230912	130600	943261135	1829	1830	1830	1829	1121
454	20230912	130500	941210806	1829	1829	1829	1829	15
455	20230912	130400	941183371	1829	1830	1830	1829	85
456	20230912	130300	941027898	1831	1831	1831	1831	0
457	20230912	130200	941027898	1831	1831	1831	1831	0
458	20230912	130100	941027898	1831	1832	1833	1831	1549
459	20230912	130000	938191615	1831	1833	1835	1831	34
460	20230912	125900	938129309	1831	1832	1832	1831	490
461	20230912	125800	937232114	1831	1833	1833	1831	150
462	20230912	125700	936957452	1833	1833	1833	1833	1
463	20230912	125600	936955619	1832	1831	1832	1831	153
464	20230912	125500	936675354	1832	1832	1832	1832	0
465	20230912	125400	936675354	1832	1831	1832	1831	50
466	20230912	125300	936583792	1831	1832	1832	1831	97
467	20230912	125200	936406163	1825	1831	1832	1825	740
468	20230912	125100	935050561	1832	1832	1832	1832	0
469	20230912	125000	935050561	1832	1831	1832	1831	50
470	20230912	124900	934958995	1821	1823	1824	1821	189
471	20230912	124800	934614797	1821	1821	1821	1821	0
472	20230912	124700	934614797	1821	1831	1832	1821	150
473	20230912	124600	934340584	1820	1820	1820	1820	0
474	20230912	124500	934340584	1820	1820	1820	1820	0
475	20230912	124400	934340584	1820	1820	1820	1820	39
476	20230912	124300	934269604	1820	1822	1822	1820	10
477	20230912	124200	934251400	1820	1820	1820	1820	0
478	20230912	124100	934251400	1820	1820	1820	1820	0
479	20230912	124000	934251400	1820	1820	1820	1820	0
480	20230912	123900	934251400	1820	1820	1820	1820	72
481	20230912	123800	934120360	1820	1820	1820	1820	0
482	20230912	123700	934120360	1820	1820	1820	1820	62
483	20230912	123600	934007520	1820	1820	1820	1820	0
484	20230912	123500	934007520	1820	1821	1821	1820	2253
485	20230912	123400	929906551	1820	1827	1827	1820	11833
486	20230912	123300	908349118	1831	1831	1831	1831	33
487	20230912	123200	908288695	1828	1826	1828	1826	67
488	20230912	123100	908166298	1826	1826	1826	1826	102
489	20230912	123000	907980046	1826	1826	1826	1826	100
490	20230912	122900	907797446	1826	1832	1832	1826	2699
491	20230912	122800	902853255	1832	1832	1832	1832	20
492	20230912	122700	902816615	1832	1832	1832	1832	446
493	20230912	122600	901999543	1832	1832	1832	1832	100
494	20230912	122500	901816343	1832	1833	1833	1832	402
495	20230912	122400	901079878	1832	1832	1832	1832	2331
496	20230912	122300	896809486	1833	1841	1841	1833	8037
497	20230912	122200	882053399	1843	1843	1843	1843	0
498	20230912	122100	882053399	1843	1842	1843	1842	46
499	20230912	122000	881968655	1843	1843	1843	1843	0
500	20230912	121900	881968655	1843	1843	1843	1843	0
501	20230912	121800	881968655	1843	1843	1843	1843	416
502	20230912	121700	881201967	1842	1840	1842	1840	3
503	20230912	121600	881196445	1840	1840	1840	1840	35
504	20230912	121500	881132045	1844	1844	1844	1844	27
505	20230912	121400	881082257	1846	1846	1846	1846	5
506	20230912	121300	881073027	1847	1848	1848	1847	10
507	20230912	121200	881054556	1849	1847	1849	1847	154
508	20230912	121100	880769985	1847	1847	1847	1847	82
509	20230912	121000	880618531	1847	1848	1848	1847	935
510	20230912	120900	878890683	1848	1846	1849	1846	184
511	20230912	120800	878550794	1848	1848	1848	1848	5
512	20230912	120700	878541554	1848	1848	1848	1848	0
513	20230912	120600	878541554	1848	1848	1848	1848	1
514	20230912	120500	878539706	1849	1849	1849	1849	0
515	20230912	120400	878539706	1849	1848	1849	1848	27
516	20230912	120300	878489790	1848	1848	1848	1848	1367
517	20230912	120200	875963574	1848	1848	1848	1848	21
518	20230912	120100	875924766	1838	1838	1838	1838	103
519	20230912	120000	875735452	1840	1837	1840	1837	952
520	20230912	115900	873984265	1835	1835	1835	1835	0
521	20230912	115800	873984265	1835	1835	1835	1835	0
522	20230912	115700	873984265	1835	1835	1835	1835	0
523	20230912	115600	873984265	1835	1835	1838	1835	844
524	20230912	115500	872435341	1838	1837	1838	1835	273
525	20230912	115400	871934108	1838	1841	1841	1838	3640
526	20230912	115300	865236824	1848	1841	1848	1841	12
527	20230912	115200	865214725	1849	1849	1849	1849	21
528	20230912	115100	865175896	1850	1850	1850	1850	0
529	20230912	115000	865175896	1850	1850	1850	1850	0
530	20230912	114900	865175896	1850	1841	1850	1841	2
531	20230912	114800	865172205	1850	1850	1851	1850	4349
532	20230912	114700	857126106	1850	1850	1850	1850	33
533	20230912	114600	857065056	1839	1847	1847	1839	2000
534	20230912	114500	853386264	1850	1851	1852	1850	6437
535	20230912	114400	841471127	1851	1848	1851	1848	9414
536	20230912	114300	824059220	1847	1845	1847	1845	554
537	20230912	114200	823036535	1842	1843	1845	1842	301
538	20230912	114100	822481792	1843	1838	1843	1837	9968
539	20230912	114000	804143603	1837	1837	1837	1837	0
540	20230912	113900	804143603	1837	1839	1839	1837	1342
541	20230912	113800	801675745	1838	1838	1838	1838	1090
542	20230912	113700	799672325	1838	1835	1838	1835	1010
543	20230912	113600	797815975	1835	1835	1835	1835	100
544	20230912	113500	797632475	1838	1833	1838	1833	7792
545	20230912	113400	783340234	1832	1832	1832	1832	1000
546	20230912	113300	781508234	1832	1827	1832	1827	2568
547	20230912	113200	776807602	1816	1813	1821	1813	1499
548	20230912	113100	774079518	1810	1810	1810	1810	0
549	20230912	113000	774079518	1810	1810	1810	1810	0
550	20230912	112900	774079518	1810	1810	1810	1810	610
551	20230912	112800	772975418	1821	1818	1821	1818	1500
552	20230912	112700	770245818	1819	1819	1819	1819	0
553	20230912	112600	770245818	1819	1810	1819	1810	11
554	20230912	112500	770225899	1810	1810	1810	1810	1
555	20230912	112400	770224089	1810	1814	1814	1810	3868
556	20230912	112300	763210815	1819	1819	1819	1819	54
557	20230912	112200	763112589	1813	1813	1813	1813	0
558	20230912	112100	763112589	1813	1817	1817	1813	2691
559	20230912	112000	758223768	1820	1820	1820	1820	3081
560	20230912	111900	752616348	1820	1820	1820	1820	500
561	20230912	111800	751706348	1821	1821	1821	1821	60
562	20230912	111700	751597088	1821	1821	1821	1821	279
563	20230912	111600	751089029	1829	1829	1829	1829	0
564	20230912	111500	751089029	1829	1821	1829	1821	2
565	20230912	111400	751085379	1820	1820	1820	1820	4131
566	20230912	111300	743566959	1829	1829	1829	1829	0
567	20230912	111200	743566959	1829	1829	1829	1829	1
568	20230912	111100	743565130	1829	1829	1829	1829	2
569	20230912	111000	743561472	1830	1830	1830	1830	0
570	20230912	110900	743561472	1830	1830	1830	1830	0
571	20230912	110800	743561472	1830	1829	1830	1829	700
572	20230912	110700	742280669	1830	1830	1830	1830	0
573	20230912	110600	742280669	1830	1825	1830	1825	3204
574	20230912	110500	736425385	1826	1826	1826	1826	314
575	20230912	110400	735852021	1829	1829	1829	1829	0
576	20230912	110300	735852021	1829	1829	1829	1829	17
577	20230912	110200	735820928	1829	1827	1829	1827	86
578	20230912	110100	735663754	1827	1827	1827	1827	3
579	20230912	110000	735658273	1827	1812	1827	1810	4575
580	20230912	105900	727375267	1821	1821	1821	1821	0
581	20230912	105800	727375267	1821	1821	1821	1821	0
582	20230912	105700	727375267	1821	1818	1821	1818	438
583	20230912	105600	726578195	1806	1806	1806	1806	1
584	20230912	105500	726576389	1819	1821	1821	1819	5624
585	20230912	105400	716341909	1831	1831	1831	1831	34
586	20230912	105300	716279655	1831	1831	1831	1830	3106
587	20230912	105200	710592718	1830	1829	1830	1829	2740
588	20230912	105100	705578618	1830	1830	1830	1830	737
589	20230912	105000	704229908	1831	1820	1831	1820	2210
590	20230912	104900	700207187	1820	1828	1830	1820	7002
591	20230912	104800	687395627	1828	1820	1828	1820	1115
592	20230912	104700	685364027	1819	1819	1819	1819	387
593	20230912	104600	684660074	1818	1817	1818	1817	1017
594	20230912	104500	682811428	1818	1805	1818	1805	1082
595	20230912	104400	680851698	1801	1817	1817	1801	91
596	20230912	104300	680687407	1818	1818	1818	1817	2985
597	20230912	104200	675260697	1818	1816	1818	1816	2468
598	20230912	104100	670775059	1817	1816	1817	1816	1490
599	20230912	104000	668068230	1818	1819	1819	1800	1873
600	20230912	103900	664663993	1819	1818	1824	1818	1405
601	20230912	103800	662106559	1810	1810	1810	1810	151
602	20230912	103700	661833249	1810	1800	1817	1800	2324
603	20230912	103600	657632635	1799	1787	1799	1787	990
604	20230912	103500	655851637	1799	1799	1799	1799	11
605	20230912	103400	655831848	1800	1818	1818	1800	32
606	20230912	103300	655774167	1819	1810	1820	1810	3323
607	20230912	103200	649759382	1805	1790	1805	1785	5845
608	20230912	103100	639273727	1790	1792	1792	1790	70
609	20230912	103000	639148289	1792	1792	1792	1792	1775
610	20230912	102900	635967489	1791	1791	1791	1791	1
611	20230912	102800	635965698	1791	1790	1791	1790	515
612	20230912	102700	635043748	1790	1785	1790	1785	11330
613	20230912	102600	614794268	1786	1786	1786	1786	0
614	20230912	102500	614794268	1786	1785	1786	1777	1046
615	20230912	102400	612927472	1786	1776	1786	1774	13961
616	20230912	102300	588085196	1779	1777	1779	1776	495
617	20230912	102200	587205697	1779	1779	1779	1779	22
618	20230912	102100	587166559	1779	1779	1779	1779	5
619	20230912	102000	587157664	1779	1775	1779	1775	1094
620	20230912	101900	585211778	1775	1776	1776	1775	101
621	20230912	101800	585032502	1779	1779	1779	1779	11
622	20230912	101700	585012933	1779	1774	1779	1774	2212
623	20230912	101600	581086092	1774	1774	1774	1774	12
624	20230912	101500	581064804	1773	1771	1773	1771	61
625	20230912	101400	580956657	1773	1774	1774	1773	600
626	20230912	101300	579892757	1775	1775	1775	1775	1000
627	20230912	101200	578117757	1775	1775	1775	1775	3
628	20230912	101100	578112432	1774	1774	1775	1774	667
629	20230912	101000	576929171	1775	1774	1775	1774	100
630	20230912	100900	576751761	1772	1772	1774	1772	600
631	20230912	100800	575688448	1774	1774	1775	1772	2942
632	20230912	100700	570470656	1774	1776	1776	1774	511
633	20230912	100600	569563717	1776	1776	1776	1776	1932
634	20230912	100500	566132485	1776	1779	1779	1776	38
635	20230912	100400	566064928	1776	1779	1779	1776	285
636	20230912	100300	565558762	1779	1778	1779	1777	225
637	20230912	100200	565158881	1784	1784	1784	1784	0
638	20230912	100100	565158881	1784	1778	1784	1778	1208
639	20230912	100000	563011045	1786	1786	1786	1786	0
640	20230912	095900	563011045	1786	1786	1788	1786	18
641	20230912	095800	562978882	1786	1783	1786	1782	94
642	20230912	095700	562811322	1783	1784	1785	1783	250
643	20230912	095600	562365180	1785	1782	1785	1774	2231
644	20230912	095500	558400828	1787	1778	1787	1778	1640
645	20230912	095400	555477300	1780	1776	1780	1775	320
646	20230912	095300	554909040	1776	1776	1776	1776	890
647	20230912	095200	553328400	1776	1776	1776	1776	0
648	20230912	095100	553328400	1776	1775	1781	1775	303
649	20230912	095000	552790562	1776	1777	1777	1776	240
650	20230912	094900	552364122	1776	1776	1776	1776	1
651	20230912	094800	552362346	1797	1776	1797	1776	15
652	20230912	094700	552335685	1775	1798	1798	1775	2812
653	20230912	094600	547341929	1776	1799	1799	1776	61
654	20230912	094500	547233178	1800	1799	1800	1799	42
655	20230912	094400	547157613	1783	1799	1799	1783	42
656	20230912	094300	547082301	1800	1798	1800	1798	50
657	20230912	094200	546992395	1797	1798	1798	1797	680
658	20230912	094100	545770256	1800	1774	1800	1774	9486
659	20230912	094000	528755532	1780	1780	1780	1780	0
660	20230912	093900	528755532	1780	1771	1780	1771	3450
661	20230912	093800	522629715	1771	1770	1772	1770	662
662	20230912	093700	521457560	1770	1768	1771	1767	1083
663	20230912	093600	519541094	1767	1767	1770	1767	1323
664	20230912	093500	517199747	1766	1771	1774	1764	411
665	20230912	093400	516471072	1763	1761	1770	1761	3753
666	20230912	093300	509837497	1761	1763	1763	1760	8252
667	20230912	093200	495306040	1763	1769	1770	1763	20018
668	20230912	093100	459926872	1770	1769	1770	1769	1218
669	20230912	093000	457772188	1769	1771	1771	1767	8025
670	20230912	092900	443581267	1769	1771	1776	1768	4470
671	20230912	092800	435675227	1772	1776	1776	1771	106
672	20230912	092700	435487485	1773	1777	1779	1773	1125
673	20230912	092600	433489930	1777	1778	1787	1776	138
674	20230912	092500	433244774	1787	1777	1788	1777	4560
675	20230912	092400	425141054	1788	1768	1788	1764	6192
676	20230912	092300	414149731	1778	1779	1779	1765	5233
677	20230912	092200	404902043	1778	1768	1778	1761	4374
678	20230912	092100	397190918	1768	1764	1770	1760	17699
679	20230912	092000	365943296	1765	1777	1779	1765	21646
680	20230912	091900	327652578	1776	1797	1797	1776	12311
681	20230912	091800	305721393	1788	1785	1799	1785	1620
682	20230912	091700	302824253	1788	1789	1789	1785	6352
683	20230912	091600	291484859	1788	1795	1799	1788	3048
684	20230912	091500	286013783	1795	1804	1806	1795	11183
685	20230912	091400	265889902	1804	1801	1806	1800	4029
686	20230912	091300	258635202	1801	1801	1806	1801	1081
687	20230912	091200	256684293	1800	1798	1824	1798	903
688	20230912	091100	255053886	1790	1840	1840	1790	12691
689	20230912	091000	231850894	1838	1818	1838	1815	2257
690	20230912	090900	227732179	1812	1823	1824	1812	597
691	20230912	090800	226643857	1819	1824	1824	1819	3188
692	20230912	090700	220841643	1824	1809	1824	1808	7348
693	20230912	090600	207536413	1816	1810	1816	1808	2623
694	20230912	090500	202782939	1785	1774	1814	1774	5347
695	20230912	090400	193205918	1774	1779	1779	1770	8311
696	20230912	090300	178478116	1779	1721	1779	1721	18876
697	20230912	090200	145313503	1723	1831	1831	1702	49276
698	20230912	090100	57656991	1831	1846	1851	1830	6860
699	20230912	090000	45023475	1826	1845	1853	1826	24371