KissMeData/123010/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	200000	227945568	1705	1705	1705	1705	774
3	20230926	195900	227945568	1705	1705	1705	1705	0
4	20230926	195800	227945568	1705	1705	1705	1705	0
5	20230926	195700	227945568	1705	1705	1705	1705	0
6	20230926	195600	227945568	1705	1705	1705	1705	0
7	20230926	195500	227945568	1705	1705	1705	1705	0
8	20230926	195400	227945568	1705	1705	1705	1705	0
9	20230926	195300	227945568	1705	1705	1705	1705	0
10	20230926	195200	227945568	1705	1705	1705	1705	0
11	20230926	195100	227945568	1705	1705	1705	1705	0
12	20230926	195000	227945568	1705	1705	1705	1705	0
13	20230926	194900	227945568	1705	1705	1705	1705	0
14	20230926	194800	227945568	1705	1705	1705	1705	0
15	20230926	194700	227945568	1705	1705	1705	1705	0
16	20230926	194600	227945568	1705	1705	1705	1705	0
17	20230926	194500	227945568	1705	1705	1705	1705	0
18	20230926	194400	227945568	1705	1705	1705	1705	0
19	20230926	194300	227945568	1705	1705	1705	1705	0
20	20230926	194200	227945568	1705	1705	1705	1705	0
21	20230926	194100	227945568	1705	1705	1705	1705	0
22	20230926	194000	227945568	1705	1705	1705	1705	0
23	20230926	193900	227945568	1705	1705	1705	1705	0
24	20230926	193800	227945568	1705	1705	1705	1705	0
25	20230926	193700	227945568	1705	1705	1705	1705	0
26	20230926	193600	227945568	1705	1705	1705	1705	0
27	20230926	193500	227945568	1705	1705	1705	1705	0
28	20230926	193400	227945568	1705	1705	1705	1705	0
29	20230926	193300	227945568	1705	1705	1705	1705	0
30	20230926	193200	227945568	1705	1705	1705	1705	0
31	20230926	193100	227945568	1705	1705	1705	1705	0
32	20230926	193000	227945568	1705	1705	1705	1705	774
33	20230926	192900	227945568	1705	1705	1705	1705	0
34	20230926	192800	227945568	1705	1705	1705	1705	0
35	20230926	192700	227945568	1705	1705	1705	1705	0
36	20230926	192600	227945568	1705	1705	1705	1705	0
37	20230926	192500	227945568	1705	1705	1705	1705	0
38	20230926	192400	227945568	1705	1705	1705	1705	0
39	20230926	192300	227945568	1705	1705	1705	1705	0
40	20230926	192200	227945568	1705	1705	1705	1705	0
41	20230926	192100	227945568	1705	1705	1705	1705	0
42	20230926	192000	227945568	1705	1705	1705	1705	0
43	20230926	191900	227945568	1705	1705	1705	1705	0
44	20230926	191800	227945568	1705	1705	1705	1705	0
45	20230926	191700	227945568	1705	1705	1705	1705	0
46	20230926	191600	227945568	1705	1705	1705	1705	0
47	20230926	191500	227945568	1705	1705	1705	1705	0
48	20230926	191400	227945568	1705	1705	1705	1705	0
49	20230926	191300	227945568	1705	1705	1705	1705	0
50	20230926	191200	227945568	1705	1705	1705	1705	0
51	20230926	191100	227945568	1705	1705	1705	1705	0
52	20230926	191000	227945568	1705	1705	1705	1705	0
53	20230926	190900	227945568	1705	1705	1705	1705	0
54	20230926	190800	227945568	1705	1705	1705	1705	0
55	20230926	190700	227945568	1705	1705	1705	1705	0
56	20230926	190600	227945568	1705	1705	1705	1705	0
57	20230926	190500	227945568	1705	1705	1705	1705	0
58	20230926	190400	227945568	1705	1705	1705	1705	0
59	20230926	190300	227945568	1705	1705	1705	1705	0
60	20230926	190200	227945568	1705	1705	1705	1705	0
61	20230926	190100	227945568	1705	1705	1705	1705	0
62	20230926	190000	227945568	1705	1705	1705	1705	774
63	20230926	185900	227945568	1705	1705	1705	1705	0
64	20230926	185800	227945568	1705	1705	1705	1705	0
65	20230926	185700	227945568	1705	1705	1705	1705	0
66	20230926	185600	227945568	1705	1705	1705	1705	0
67	20230926	185500	227945568	1705	1705	1705	1705	0
68	20230926	185400	227945568	1705	1705	1705	1705	0
69	20230926	185300	227945568	1705	1705	1705	1705	0
70	20230926	185200	227945568	1705	1705	1705	1705	0
71	20230926	185100	227945568	1705	1705	1705	1705	0
72	20230926	185000	227945568	1705	1705	1705	1705	0
73	20230926	184900	227945568	1705	1705	1705	1705	0
74	20230926	184800	227945568	1705	1705	1705	1705	0
75	20230926	184700	227945568	1705	1705	1705	1705	0
76	20230926	184600	227945568	1705	1705	1705	1705	0
77	20230926	184500	227945568	1705	1705	1705	1705	0
78	20230926	184400	227945568	1705	1705	1705	1705	0
79	20230926	184300	227945568	1705	1705	1705	1705	0
80	20230926	184200	227945568	1705	1705	1705	1705	0
81	20230926	184100	227945568	1705	1705	1705	1705	0
82	20230926	184000	227945568	1705	1705	1705	1705	0
83	20230926	183900	227945568	1705	1705	1705	1705	0
84	20230926	183800	227945568	1705	1705	1705	1705	0
85	20230926	183700	227945568	1705	1705	1705	1705	0
86	20230926	183600	227945568	1705	1705	1705	1705	0
87	20230926	183500	227945568	1705	1705	1705	1705	0
88	20230926	183400	227945568	1705	1705	1705	1705	0
89	20230926	183300	227945568	1705	1705	1705	1705	0
90	20230926	183200	227945568	1705	1705	1705	1705	0
91	20230926	183100	227945568	1705	1705	1705	1705	0
92	20230926	183000	227945568	1705	1705	1705	1705	774
93	20230926	182900	227945568	1705	1705	1705	1705	0
94	20230926	182800	227945568	1705	1705	1705	1705	0
95	20230926	182700	227945568	1705	1705	1705	1705	0
96	20230926	182600	227945568	1705	1705	1705	1705	0
97	20230926	182500	227945568	1705	1705	1705	1705	0
98	20230926	182400	227945568	1705	1705	1705	1705	0
99	20230926	182300	227945568	1705	1705	1705	1705	0
100	20230926	182200	227945568	1705	1705	1705	1705	0
101	20230926	182100	227945568	1705	1705	1705	1705	0
102	20230926	182000	227945568	1705	1705	1705	1705	0
103	20230926	181900	227945568	1705	1705	1705	1705	0
104	20230926	181800	227945568	1705	1705	1705	1705	0
105	20230926	181700	227945568	1705	1705	1705	1705	0
106	20230926	181600	227945568	1705	1705	1705	1705	0
107	20230926	181500	227945568	1705	1705	1705	1705	0
108	20230926	181400	227945568	1705	1705	1705	1705	0
109	20230926	181300	227945568	1705	1705	1705	1705	0
110	20230926	181200	227945568	1705	1705	1705	1705	0
111	20230926	181100	227945568	1705	1705	1705	1705	0
112	20230926	181000	227945568	1705	1705	1705	1705	0
113	20230926	180900	227945568	1705	1705	1705	1705	0
114	20230926	180800	227945568	1705	1705	1705	1705	0
115	20230926	180700	227945568	1705	1705	1705	1705	0
116	20230926	180600	227945568	1705	1705	1705	1705	0
117	20230926	180500	227945568	1705	1705	1705	1705	0
118	20230926	180400	227945568	1705	1705	1705	1705	0
119	20230926	180300	227945568	1705	1705	1705	1705	0
120	20230926	180200	227945568	1705	1705	1705	1705	0
121	20230926	180100	227945568	1705	1705	1705	1705	0
122	20230926	180000	227945568	1705	1705	1705	1705	774
123	20230926	175900	227945568	1705	1705	1705	1705	0
124	20230926	175800	227945568	1705	1705	1705	1705	0
125	20230926	175700	227945568	1705	1705	1705	1705	0
126	20230926	175600	227945568	1705	1705	1705	1705	0
127	20230926	175500	227945568	1705	1705	1705	1705	0
128	20230926	175400	227945568	1705	1705	1705	1705	0
129	20230926	175300	227945568	1705	1705	1705	1705	0
130	20230926	175200	227945568	1705	1705	1705	1705	0
131	20230926	175100	227945568	1705	1705	1705	1705	0
132	20230926	175000	227945568	1705	1705	1705	1705	0
133	20230926	174900	227945568	1705	1705	1705	1705	0
134	20230926	174800	227945568	1705	1705	1705	1705	0
135	20230926	174700	227945568	1705	1705	1705	1705	0
136	20230926	174600	227945568	1705	1705	1705	1705	0
137	20230926	174500	227945568	1705	1705	1705	1705	0
138	20230926	174400	227945568	1705	1705	1705	1705	0
139	20230926	174300	227945568	1705	1705	1705	1705	0
140	20230926	174200	227945568	1705	1705	1705	1705	0
141	20230926	174100	227945568	1705	1705	1705	1705	0
142	20230926	174000	227945568	1705	1705	1705	1705	0
143	20230926	173900	227945568	1705	1705	1705	1705	0
144	20230926	173800	227945568	1705	1705	1705	1705	0
145	20230926	173700	227945568	1705	1705	1705	1705	0
146	20230926	173600	227945568	1705	1705	1705	1705	0
147	20230926	173500	227945568	1705	1705	1705	1705	0
148	20230926	173400	227945568	1705	1705	1705	1705	0
149	20230926	173300	227945568	1705	1705	1705	1705	0
150	20230926	173200	227945568	1705	1705	1705	1705	0
151	20230926	173100	227945568	1705	1705	1705	1705	0
152	20230926	173000	227945568	1705	1705	1705	1705	774
153	20230926	172900	227945568	1705	1705	1705	1705	0
154	20230926	172800	227945568	1705	1705	1705	1705	0
155	20230926	172700	227945568	1705	1705	1705	1705	0
156	20230926	172600	227945568	1705	1705	1705	1705	0
157	20230926	172500	227945568	1705	1705	1705	1705	0
158	20230926	172400	227945568	1705	1705	1705	1705	0
159	20230926	172300	227945568	1705	1705	1705	1705	0
160	20230926	172200	227945568	1705	1705	1705	1705	0
161	20230926	172100	227945568	1705	1705	1705	1705	0
162	20230926	172000	227945568	1705	1705	1705	1705	0
163	20230926	171900	227945568	1705	1705	1705	1705	0
164	20230926	171800	227945568	1705	1705	1705	1705	0
165	20230926	171700	227945568	1705	1705	1705	1705	0
166	20230926	171600	227945568	1705	1705	1705	1705	0
167	20230926	171500	227945568	1705	1705	1705	1705	0
168	20230926	171400	227945568	1705	1705	1705	1705	0
169	20230926	171300	227945568	1705	1705	1705	1705	0
170	20230926	171200	227945568	1705	1705	1705	1705	0
171	20230926	171100	227945568	1705	1705	1705	1705	0
172	20230926	171000	227945568	1705	1705	1705	1705	0
173	20230926	170900	227945568	1705	1705	1705	1705	0
174	20230926	170800	227945568	1705	1705	1705	1705	0
175	20230926	170700	227945568	1705	1705	1705	1705	0
176	20230926	170600	227945568	1705	1705	1705	1705	0
177	20230926	170500	227945568	1705	1705	1705	1705	0
178	20230926	170400	227945568	1705	1705	1705	1705	0
179	20230926	170300	227945568	1705	1705	1705	1705	0
180	20230926	170200	227945568	1705	1705	1705	1705	0
181	20230926	170100	227945568	1705	1705	1705	1705	0
182	20230926	170000	227945568	1705	1705	1705	1705	774
183	20230926	165900	227945568	1705	1705	1705	1705	0
184	20230926	165800	227945568	1705	1705	1705	1705	0
185	20230926	165700	227945568	1705	1705	1705	1705	0
186	20230926	165600	227945568	1705	1705	1705	1705	0
187	20230926	165500	227945568	1705	1705	1705	1705	0
188	20230926	165400	227945568	1705	1705	1705	1705	0
189	20230926	165300	227945568	1705	1705	1705	1705	0
190	20230926	165200	227945568	1705	1705	1705	1705	0
191	20230926	165100	227945568	1705	1705	1705	1705	0
192	20230926	165000	227945568	1705	1705	1705	1705	0
193	20230926	164900	227945568	1705	1705	1705	1705	0
194	20230926	164800	227945568	1705	1705	1705	1705	0
195	20230926	164700	227945568	1705	1705	1705	1705	0
196	20230926	164600	227945568	1705	1705	1705	1705	0
197	20230926	164500	227945568	1705	1705	1705	1705	0
198	20230926	164400	227945568	1705	1705	1705	1705	0
199	20230926	164300	227945568	1705	1705	1705	1705	0
200	20230926	164200	227945568	1705	1705	1705	1705	0
201	20230926	164100	227945568	1705	1705	1705	1705	0
202	20230926	164000	227945568	1705	1705	1705	1705	0
203	20230926	163900	227945568	1705	1705	1705	1705	0
204	20230926	163800	227945568	1705	1705	1705	1705	0
205	20230926	163700	227945568	1705	1705	1705	1705	0
206	20230926	163600	227945568	1705	1705	1705	1705	0
207	20230926	163500	227945568	1705	1705	1705	1705	0
208	20230926	163400	227945568	1705	1705	1705	1705	0
209	20230926	163300	227945568	1705	1705	1705	1705	0
210	20230926	163200	227945568	1705	1705	1705	1705	0
211	20230926	163100	227945568	1705	1705	1705	1705	0
212	20230926	163000	227945568	1705	1705	1705	1705	774
213	20230926	162900	227945568	1705	1705	1705	1705	0
214	20230926	162800	227945568	1705	1705	1705	1705	0
215	20230926	162700	227945568	1705	1705	1705	1705	0
216	20230926	162600	227945568	1705	1705	1705	1705	0
217	20230926	162500	227945568	1705	1705	1705	1705	0
218	20230926	162400	227945568	1705	1705	1705	1705	0
219	20230926	162300	227945568	1705	1705	1705	1705	0
220	20230926	162200	227945568	1705	1705	1705	1705	0
221	20230926	162100	227945568	1705	1705	1705	1705	0
222	20230926	162000	227945568	1705	1705	1705	1705	0
223	20230926	161900	227945568	1705	1705	1705	1705	0
224	20230926	161800	227945568	1705	1705	1705	1705	0
225	20230926	161700	227945568	1705	1705	1705	1705	0
226	20230926	161600	227945568	1705	1705	1705	1705	0
227	20230926	161500	227945568	1705	1705	1705	1705	0
228	20230926	161400	227945568	1705	1705	1705	1705	0
229	20230926	161300	227945568	1705	1705	1705	1705	0
230	20230926	161200	227945568	1705	1705	1705	1705	0
231	20230926	161100	227945568	1705	1705	1705	1705	0
232	20230926	161000	227945568	1705	1705	1705	1705	0
233	20230926	160900	227945568	1705	1705	1705	1705	0
234	20230926	160800	227945568	1705	1705	1705	1705	0
235	20230926	160700	227945568	1705	1705	1705	1705	0
236	20230926	160600	227945568	1705	1705	1705	1705	0
237	20230926	160500	227945568	1705	1705	1705	1705	0
238	20230926	160400	227945568	1705	1705	1705	1705	0
239	20230926	160300	227945568	1705	1705	1705	1705	0
240	20230926	160200	227945568	1705	1705	1705	1705	0
241	20230926	160100	227945568	1705	1705	1705	1705	0
242	20230926	160000	227945568	1705	1705	1705	1705	774
243	20230926	155900	227945568	1705	1705	1705	1705	0
244	20230926	155800	227945568	1705	1705	1705	1705	0
245	20230926	155700	227945568	1705	1705	1705	1705	0
246	20230926	155600	227945568	1705	1705	1705	1705	0
247	20230926	155500	227945568	1705	1705	1705	1705	0
248	20230926	155400	227945568	1705	1705	1705	1705	0
249	20230926	155300	227945568	1705	1705	1705	1705	0
250	20230926	155200	227945568	1705	1705	1705	1705	0
251	20230926	155100	227945568	1705	1705	1705	1705	0
252	20230926	155000	227945568	1705	1705	1705	1705	0
253	20230926	154900	227945568	1705	1705	1705	1705	0
254	20230926	154800	227945568	1705	1705	1705	1705	0
255	20230926	154700	227945568	1705	1705	1705	1705	0
256	20230926	154600	227945568	1705	1705	1705	1705	0
257	20230926	154500	227945568	1705	1705	1705	1705	0
258	20230926	154400	227945568	1705	1705	1705	1705	0
259	20230926	154300	227945568	1705	1705	1705	1705	0
260	20230926	154200	227945568	1705	1705	1705	1705	0
261	20230926	154100	227945568	1705	1705	1705	1705	0
262	20230926	154000	227945568	1705	1705	1705	1705	0
263	20230926	153900	227945568	1705	1705	1705	1705	0
264	20230926	153800	227945568	1705	1705	1705	1705	0
265	20230926	153700	227945568	1705	1705	1705	1705	0
266	20230926	153600	227945568	1705	1705	1705	1705	0
267	20230926	153500	227945568	1705	1705	1705	1705	0
268	20230926	153400	227945568	1705	1705	1705	1705	0
269	20230926	153300	227945568	1705	1705	1705	1705	0
270	20230926	153200	227945568	1705	1705	1705	1705	0
271	20230926	153100	227945568	1705	1705	1705	1705	0
272	20230926	153000	227945568	1705	1705	1705	1705	1548
273	20230926	152900	226625898	1712	1712	1712	1712	0
274	20230926	152800	226625898	1712	1712	1712	1712	0
275	20230926	152700	226625898	1712	1712	1712	1712	0
276	20230926	152600	226625898	1712	1712	1712	1712	0
277	20230926	152500	226625898	1712	1712	1712	1712	0
278	20230926	152400	226625898	1712	1712	1712	1712	0
279	20230926	152300	226625898	1712	1712	1712	1712	0
280	20230926	152200	226625898	1712	1712	1712	1712	0
281	20230926	152100	226625898	1712	1712	1712	1712	0
282	20230926	152000	226625898	1712	1712	1712	1712	0
283	20230926	151900	226625898	1712	1680	1712	1675	7926
284	20230926	151800	213262085	1677	1677	1677	1677	0
285	20230926	151700	213262085	1677	1679	1679	1677	1525
286	20230926	151600	210704570	1680	1680	1680	1680	748
287	20230926	151500	209447930	1680	1680	1680	1680	93
288	20230926	151400	209291690	1680	1680	1680	1680	0
289	20230926	151300	209291690	1680	1680	1680	1680	11
290	20230926	151200	209273210	1677	1680	1680	1677	178
291	20230926	151100	208974341	1680	1680	1680	1680	0
292	20230926	151000	208974341	1680	1680	1680	1680	0
293	20230926	150900	208974341	1680	1680	1680	1680	0
294	20230926	150800	208974341	1680	1680	1680	1680	20
295	20230926	150700	208940741	1677	1677	1677	1677	2
296	20230926	150600	208937387	1680	1680	1680	1680	0
297	20230926	150500	208937387	1680	1680	1680	1680	100
298	20230926	150400	208769387	1680	1680	1680	1680	220
299	20230926	150300	208399787	1680	1680	1680	1680	576
300	20230926	150200	207432107	1681	1681	1681	1681	0
301	20230926	150100	207432107	1681	1681	1681	1681	0
302	20230926	150000	207432107	1681	1681	1681	1681	0
303	20230926	145900	207432107	1681	1681	1681	1681	10
304	20230926	145800	207415297	1680	1680	1680	1680	0
305	20230926	145700	207415297	1680	1680	1680	1680	0
306	20230926	145600	207415297	1680	1680	1680	1680	1
307	20230926	145500	207413617	1681	1681	1681	1681	0
308	20230926	145400	207413617	1681	1681	1681	1681	0
309	20230926	145300	207413617	1681	1681	1681	1681	20
310	20230926	145200	207379997	1680	1681	1681	1680	45
311	20230926	145100	207304387	1681	1681	1681	1680	24
312	20230926	145000	207264047	1682	1682	1682	1682	0
313	20230926	144900	207264047	1682	1682	1682	1682	0
314	20230926	144800	207264047	1682	1682	1682	1682	0
315	20230926	144700	207264047	1682	1682	1682	1682	0
316	20230926	144600	207264047	1682	1682	1682	1682	0
317	20230926	144500	207264047	1682	1682	1682	1682	0
318	20230926	144400	207264047	1682	1681	1682	1681	29
319	20230926	144300	207215279	1682	1682	1682	1682	0
320	20230926	144200	207215279	1682	1682	1682	1682	1
321	20230926	144100	207213597	1682	1682	1682	1682	0
322	20230926	144000	207213597	1682	1682	1682	1682	0
323	20230926	143900	207213597	1682	1682	1682	1682	0
324	20230926	143800	207213597	1682	1682	1682	1682	0
325	20230926	143700	207213597	1682	1682	1682	1682	0
326	20230926	143600	207213597	1682	1681	1682	1681	1000
327	20230926	143500	205532122	1678	1678	1678	1678	10
328	20230926	143400	205515342	1682	1681	1682	1681	1000
329	20230926	143300	203833511	1677	1677	1677	1677	0
330	20230926	143200	203833511	1677	1676	1677	1676	1362
331	20230926	143100	201549487	1674	1674	1674	1674	3641
332	20230926	143000	195454453	1674	1680	1680	1674	21104
333	20230926	142900	160117966	1680	1680	1680	1680	39
334	20230926	142800	160052446	1681	1681	1681	1681	0
335	20230926	142700	160052446	1681	1681	1681	1681	118
336	20230926	142600	159854088	1683	1683	1683	1683	0
337	20230926	142500	159854088	1683	1683	1683	1683	0
338	20230926	142400	159854088	1683	1683	1683	1683	1
339	20230926	142300	159852405	1682	1682	1682	1682	152
340	20230926	142200	159596741	1682	1682	1682	1682	0
341	20230926	142100	159596741	1682	1682	1682	1682	120
342	20230926	142000	159394901	1682	1682	1682	1682	0
343	20230926	141900	159394901	1682	1682	1682	1682	0
344	20230926	141800	159394901	1682	1682	1682	1682	0
345	20230926	141700	159394901	1682	1682	1682	1682	0
346	20230926	141600	159394901	1682	1682	1682	1682	0
347	20230926	141500	159394901	1682	1682	1682	1682	0
348	20230926	141400	159394901	1682	1682	1682	1682	0
349	20230926	141300	159394901	1682	1682	1682	1682	0
350	20230926	141200	159394901	1682	1682	1682	1682	0
351	20230926	141100	159394901	1682	1682	1682	1682	0
352	20230926	141000	159394901	1682	1682	1682	1682	160
353	20230926	140900	159125781	1681	1681	1681	1681	10
354	20230926	140800	159108971	1681	1680	1681	1680	512
355	20230926	140700	158248809	1680	1685	1685	1678	11162
356	20230926	140600	139491605	1684	1684	1684	1684	34
357	20230926	140500	139434349	1685	1684	1685	1684	58
358	20230926	140400	139336676	1683	1684	1684	1683	8716
359	20230926	140300	124666800	1684	1684	1684	1684	0
360	20230926	140200	124666800	1684	1684	1684	1684	91
361	20230926	140100	124513556	1685	1685	1685	1685	81
362	20230926	140000	124377071	1684	1684	1684	1684	0
363	20230926	135900	124377071	1684	1684	1684	1684	0
364	20230926	135800	124377071	1684	1684	1684	1684	0
365	20230926	135700	124377071	1684	1684	1684	1684	0
366	20230926	135600	124377071	1684	1684	1684	1684	0
367	20230926	135500	124377071	1684	1684	1684	1684	0
368	20230926	135400	124377071	1684	1684	1684	1684	0
369	20230926	135300	124377071	1684	1684	1684	1684	226
370	20230926	135200	123996487	1685	1685	1685	1685	0
371	20230926	135100	123996487	1685	1685	1685	1685	0
372	20230926	135000	123996487	1685	1685	1685	1685	20
373	20230926	134900	123962787	1685	1685	1685	1684	1458
374	20230926	134800	121507258	1685	1685	1685	1685	0
375	20230926	134700	121507258	1685	1685	1685	1685	0
376	20230926	134600	121507258	1685	1685	1685	1685	0
377	20230926	134500	121507258	1685	1685	1685	1685	2
378	20230926	134400	121503888	1685	1688	1688	1685	2000
379	20230926	134300	118131310	1689	1689	1689	1689	0
380	20230926	134200	118131310	1689	1689	1689	1689	0
381	20230926	134100	118131310	1689	1689	1689	1689	0
382	20230926	134000	118131310	1689	1689	1689	1689	0
383	20230926	133900	118131310	1689	1689	1689	1689	0
384	20230926	133800	118131310	1689	1689	1689	1689	0
385	20230926	133700	118131310	1689	1689	1689	1689	0
386	20230926	133600	118131310	1689	1689	1689	1689	0
387	20230926	133500	118131310	1689	1689	1689	1689	0
388	20230926	133400	118131310	1689	1689	1689	1689	4
389	20230926	133300	118124554	1689	1689	1689	1689	0
390	20230926	133200	118124554	1689	1689	1689	1689	0
391	20230926	133100	118124554	1689	1689	1689	1689	0
392	20230926	133000	118124554	1689	1689	1689	1689	0
393	20230926	132900	118124554	1689	1689	1689	1689	0
394	20230926	132800	118124554	1689	1689	1689	1689	0
395	20230926	132700	118124554	1689	1689	1689	1689	0
396	20230926	132600	118124554	1689	1689	1689	1689	2
397	20230926	132500	118121176	1689	1689	1689	1689	0
398	20230926	132400	118121176	1689	1689	1689	1689	0
399	20230926	132300	118121176	1689	1689	1689	1689	20
400	20230926	132200	118087396	1689	1689	1689	1689	0
401	20230926	132100	118087396	1689	1689	1689	1689	50
402	20230926	132000	118002946	1689	1689	1689	1689	0
403	20230926	131900	118002946	1689	1689	1689	1689	0
404	20230926	131800	118002946	1689	1689	1689	1689	0
405	20230926	131700	118002946	1689	1689	1689	1689	0
406	20230926	131600	118002946	1689	1689	1689	1689	0
407	20230926	131500	118002946	1689	1689	1689	1689	98
408	20230926	131400	117837424	1689	1689	1689	1689	0
409	20230926	131300	117837424	1689	1689	1689	1689	0
410	20230926	131200	117837424	1689	1689	1689	1689	0
411	20230926	131100	117837424	1689	1689	1689	1689	0
412	20230926	131000	117837424	1689	1689	1689	1689	2
413	20230926	130900	117834046	1689	1689	1689	1689	0
414	20230926	130800	117834046	1689	1689	1689	1689	0
415	20230926	130700	117834046	1689	1689	1689	1689	0
416	20230926	130600	117834046	1689	1689	1689	1689	58
417	20230926	130500	117736084	1689	1689	1689	1689	120
418	20230926	130400	117533404	1687	1687	1687	1687	0
419	20230926	130300	117533404	1687	1687	1687	1687	0
420	20230926	130200	117533404	1687	1687	1687	1687	35
421	20230926	130100	117474359	1687	1687	1687	1687	0
422	20230926	130000	117474359	1687	1687	1687	1687	0
423	20230926	125900	117474359	1687	1687	1687	1687	0
424	20230926	125800	117474359	1687	1688	1688	1687	1632
425	20230926	125700	114719843	1688	1688	1688	1688	0
426	20230926	125600	114719843	1688	1688	1688	1688	0
427	20230926	125500	114719843	1688	1688	1688	1688	0
428	20230926	125400	114719843	1688	1688	1688	1688	0
429	20230926	125300	114719843	1688	1688	1688	1688	0
430	20230926	125200	114719843	1688	1688	1688	1688	7
431	20230926	125100	114708027	1688	1688	1688	1688	0
432	20230926	125000	114708027	1688	1688	1688	1688	0
433	20230926	124900	114708027	1688	1688	1688	1688	13
434	20230926	124800	114686083	1687	1687	1687	1687	0
435	20230926	124700	114686083	1687	1687	1687	1687	0
436	20230926	124600	114686083	1687	1687	1687	1687	0
437	20230926	124500	114686083	1687	1688	1688	1687	1157
438	20230926	124400	112733772	1688	1688	1688	1688	0
439	20230926	124300	112733772	1688	1688	1688	1688	0
440	20230926	124200	112733772	1688	1688	1688	1688	0
441	20230926	124100	112733772	1688	1688	1688	1688	0
442	20230926	124000	112733772	1688	1688	1688	1688	0
443	20230926	123900	112733772	1688	1688	1688	1688	0
444	20230926	123800	112733772	1688	1688	1688	1688	0
445	20230926	123700	112733772	1688	1688	1688	1688	0
446	20230926	123600	112733772	1688	1688	1688	1688	0
447	20230926	123500	112733772	1688	1688	1688	1688	0
448	20230926	123400	112733772	1688	1688	1688	1688	0
449	20230926	123300	112733772	1688	1688	1688	1688	0
450	20230926	123200	112733772	1688	1688	1688	1688	0
451	20230926	123100	112733772	1688	1688	1688	1688	1699
452	20230926	123000	109865860	1688	1688	1688	1688	0
453	20230926	122900	109865860	1688	1688	1688	1688	0
454	20230926	122800	109865860	1688	1690	1690	1688	270
455	20230926	122700	109409900	1690	1690	1690	1690	1
456	20230926	122600	109408210	1691	1691	1691	1691	0
457	20230926	122500	109408210	1691	1691	1691	1691	0
458	20230926	122400	109408210	1691	1691	1691	1691	29
459	20230926	122300	109359171	1688	1688	1688	1688	0
460	20230926	122200	109359171	1688	1688	1688	1688	0
461	20230926	122100	109359171	1688	1688	1688	1688	0
462	20230926	122000	109359171	1688	1688	1688	1688	0
463	20230926	121900	109359171	1688	1688	1688	1688	0
464	20230926	121800	109359171	1688	1688	1688	1688	0
465	20230926	121700	109359171	1688	1688	1688	1688	0
466	20230926	121600	109359171	1688	1691	1691	1688	500
467	20230926	121500	108515165	1691	1691	1691	1691	0
468	20230926	121400	108515165	1691	1691	1691	1691	0
469	20230926	121300	108515165	1691	1691	1691	1691	0
470	20230926	121200	108515165	1691	1695	1695	1691	3000
471	20230926	121100	103441250	1705	1705	1705	1705	0
472	20230926	121000	103441250	1705	1705	1705	1705	0
473	20230926	120900	103441250	1705	1705	1705	1705	0
474	20230926	120800	103441250	1705	1705	1705	1705	0
475	20230926	120700	103441250	1705	1705	1705	1705	0
476	20230926	120600	103441250	1705	1705	1705	1705	0
477	20230926	120500	103441250	1705	1698	1705	1698	30
478	20230926	120400	103390240	1698	1698	1698	1698	10
479	20230926	120300	103373260	1698	1698	1698	1698	0
480	20230926	120200	103373260	1698	1698	1698	1698	5
481	20230926	120100	103364770	1698	1698	1698	1698	6
482	20230926	120000	103354582	1698	1698	1698	1698	0
483	20230926	115900	103354582	1698	1698	1698	1698	0
484	20230926	115800	103354582	1698	1698	1698	1698	0
485	20230926	115700	103354582	1698	1698	1698	1698	1
486	20230926	115600	103352884	1694	1694	1694	1694	0
487	20230926	115500	103352884	1694	1694	1694	1694	0
488	20230926	115400	103352884	1694	1694	1694	1694	0
489	20230926	115300	103352884	1694	1694	1694	1694	0
490	20230926	115200	103352884	1694	1694	1694	1694	0
491	20230926	115100	103352884	1694	1694	1694	1694	0
492	20230926	115000	103352884	1694	1694	1694	1694	0
493	20230926	114900	103352884	1694	1694	1694	1694	0
494	20230926	114800	103352884	1694	1694	1694	1694	0
495	20230926	114700	103352884	1694	1694	1694	1694	0
496	20230926	114600	103352884	1694	1694	1694	1694	1
497	20230926	114500	103351190	1705	1705	1705	1705	0
498	20230926	114400	103351190	1705	1705	1705	1705	0
499	20230926	114300	103351190	1705	1690	1705	1690	1956
500	20230926	114200	100019185	1688	1688	1688	1688	1
501	20230926	114100	100017497	1688	1688	1688	1688	0
502	20230926	114000	100017497	1688	1688	1688	1688	1061
503	20230926	113900	98226529	1689	1691	1691	1688	1261
504	20230926	113800	96096078	1703	1703	1703	1703	0
505	20230926	113700	96096078	1703	1692	1703	1692	500
506	20230926	113600	95249222	1690	1690	1690	1690	0
507	20230926	113500	95249222	1690	1690	1690	1690	0
508	20230926	113400	95249222	1690	1692	1692	1690	114
509	20230926	113300	95056534	1692	1692	1692	1692	1
510	20230926	113200	95054842	1690	1690	1690	1690	0
511	20230926	113100	95054842	1690	1690	1690	1690	0
512	20230926	113000	95054842	1690	1690	1690	1690	0
513	20230926	112900	95054842	1690	1690	1690	1690	0
514	20230926	112800	95054842	1690	1690	1690	1690	0
515	20230926	112700	95054842	1690	1690	1690	1690	0
516	20230926	112600	95054842	1690	1690	1690	1690	0
517	20230926	112500	95054842	1690	1690	1690	1690	154
518	20230926	112400	94794582	1692	1692	1692	1692	0
519	20230926	112300	94794582	1692	1692	1692	1692	20
520	20230926	112200	94760742	1692	1692	1692	1692	0
521	20230926	112100	94760742	1692	1689	1692	1689	1100
522	20230926	112000	92902614	1689	1689	1689	1689	0
523	20230926	111900	92902614	1689	1689	1689	1689	10
524	20230926	111800	92885724	1689	1689	1689	1689	0
525	20230926	111700	92885724	1689	1689	1689	1689	0
526	20230926	111600	92885724	1689	1689	1689	1689	0
527	20230926	111500	92885724	1689	1689	1689	1689	0
528	20230926	111400	92885724	1689	1689	1689	1689	10
529	20230926	111300	92868834	1686	1687	1687	1686	249
530	20230926	111200	92448802	1687	1687	1687	1687	0
531	20230926	111100	92448802	1687	1687	1687	1687	0
532	20230926	111000	92448802	1687	1687	1687	1687	0
533	20230926	110900	92448802	1687	1687	1687	1687	0
534	20230926	110800	92448802	1687	1687	1687	1687	272
535	20230926	110700	91989938	1687	1687	1687	1687	0
536	20230926	110600	91989938	1687	1687	1687	1687	0
537	20230926	110500	91989938	1687	1687	1687	1687	0
538	20230926	110400	91989938	1687	1687	1687	1687	0
539	20230926	110300	91989938	1687	1687	1687	1687	0
540	20230926	110200	91989938	1687	1687	1687	1687	0
541	20230926	110100	91989938	1687	1687	1687	1687	0
542	20230926	110000	91989938	1687	1687	1687	1687	0
543	20230926	105900	91989938	1687	1689	1689	1687	885
544	20230926	105800	90496333	1692	1692	1692	1692	0
545	20230926	105700	90496333	1692	1692	1692	1692	0
546	20230926	105600	90496333	1692	1692	1692	1692	0
547	20230926	105500	90496333	1692	1692	1692	1692	0
548	20230926	105400	90496333	1692	1692	1692	1692	0
549	20230926	105300	90496333	1692	1692	1692	1692	0
550	20230926	105200	90496333	1692	1692	1692	1692	0
551	20230926	105100	90496333	1692	1692	1692	1692	0
552	20230926	105000	90496333	1692	1692	1692	1692	0
553	20230926	104900	90496333	1692	1689	1692	1689	15
554	20230926	104800	90470980	1692	1692	1692	1692	100
555	20230926	104700	90301780	1689	1689	1689	1689	854
556	20230926	104600	88859374	1689	1689	1689	1689	0
557	20230926	104500	88859374	1689	1689	1689	1689	0
558	20230926	104400	88859374	1689	1689	1689	1689	0
559	20230926	104300	88859374	1689	1689	1689	1689	342
560	20230926	104200	88281736	1689	1691	1691	1689	1201
561	20230926	104100	86252194	1691	1692	1692	1691	80
562	20230926	104000	86116847	1696	1696	1696	1696	10
563	20230926	103900	86099887	1694	1694	1694	1694	0
564	20230926	103800	86099887	1694	1694	1694	1694	306
565	20230926	103700	85581523	1694	1694	1694	1694	0
566	20230926	103600	85581523	1694	1694	1694	1694	0
567	20230926	103500	85581523	1694	1694	1694	1694	77
568	20230926	103400	85451085	1694	1693	1703	1693	147
569	20230926	103300	85201199	1691	1691	1691	1691	0
570	20230926	103200	85201199	1691	1691	1691	1691	0
571	20230926	103100	85201199	1691	1691	1691	1691	3
572	20230926	103000	85196126	1691	1691	1691	1691	2
573	20230926	102900	85192744	1703	1693	1703	1693	500
574	20230926	102800	84342879	1690	1691	1691	1690	300
575	20230926	102700	83835832	1703	1692	1703	1692	202
576	20230926	102600	83493881	1692	1692	1692	1692	0
577	20230926	102500	83493881	1692	1692	1692	1692	10
578	20230926	102400	83476961	1689	1689	1689	1689	0
579	20230926	102300	83476961	1689	1689	1689	1689	0
580	20230926	102200	83476961	1689	1691	1691	1689	993
581	20230926	102100	81799610	1693	1693	1693	1693	0
582	20230926	102000	81799610	1693	1693	1693	1693	67
583	20230926	101900	81686179	1694	1694	1694	1694	0
584	20230926	101800	81686179	1694	1694	1694	1694	0
585	20230926	101700	81686179	1694	1693	1703	1693	42
586	20230926	101600	81615003	1690	1690	1690	1690	0
587	20230926	101500	81615003	1690	1690	1690	1690	0
588	20230926	101400	81615003	1690	1690	1690	1690	0
589	20230926	101300	81615003	1690	1689	1690	1686	2186
590	20230926	101200	77926145	1693	1692	1693	1692	36
591	20230926	101100	77865198	1692	1689	1692	1688	3751
592	20230926	101000	71532557	1689	1689	1689	1689	0
593	20230926	100900	71532557	1689	1689	1689	1689	100
594	20230926	100800	71363657	1690	1690	1690	1690	0
595	20230926	100700	71363657	1690	1692	1692	1690	210
596	20230926	100600	71008557	1692	1692	1692	1692	0
597	20230926	100500	71008557	1692	1692	1692	1692	349
598	20230926	100400	70418049	1692	1692	1692	1692	40
599	20230926	100300	70350369	1689	1689	1689	1689	138
600	20230926	100200	70117287	1692	1692	1692	1692	0
601	20230926	100100	70117287	1692	1692	1692	1692	0
602	20230926	100000	70117287	1692	1692	1692	1692	0
603	20230926	095900	70117287	1692	1692	1692	1692	0
604	20230926	095800	70117287	1692	1692	1692	1692	0
605	20230926	095700	70117287	1692	1692	1692	1692	0
606	20230926	095600	70117287	1692	1692	1692	1692	0
607	20230926	095500	70117287	1692	1692	1692	1692	135
608	20230926	095400	69888867	1692	1692	1692	1692	8
609	20230926	095300	69875331	1692	1692	1692	1692	10
610	20230926	095200	69858411	1691	1691	1691	1691	1445
611	20230926	095100	67414916	1691	1691	1691	1691	92
612	20230926	095000	67259344	1691	1691	1691	1691	0
613	20230926	094900	67259344	1691	1693	1693	1691	5051
614	20230926	094800	58717930	1693	1694	1694	1693	3000
615	20230926	094700	53638887	1692	1692	1692	1692	0
616	20230926	094600	53638887	1692	1687	1692	1687	930
617	20230926	094500	52068051	1687	1687	1687	1687	660
618	20230926	094400	50954631	1689	1689	1689	1689	0
619	20230926	094300	50954631	1689	1689	1689	1689	0
620	20230926	094200	50954631	1689	1689	1689	1689	0
621	20230926	094100	50954631	1689	1689	1689	1689	0
622	20230926	094000	50954631	1689	1689	1689	1685	2575
623	20230926	093900	46614123	1689	1687	1689	1686	410
624	20230926	093800	45922708	1686	1686	1686	1686	0
625	20230926	093700	45922708	1686	1686	1686	1686	0
626	20230926	093600	45922708	1686	1686	1686	1686	0
627	20230926	093500	45922708	1686	1686	1686	1686	0
628	20230926	093400	45922708	1686	1686	1686	1686	1
629	20230926	093300	45921022	1687	1693	1693	1683	5834
630	20230926	093200	36090176	1693	1696	1698	1693	3822
631	20230926	093100	29614423	1696	1696	1696	1696	80
632	20230926	093000	29478743	1696	1696	1696	1696	200
633	20230926	092900	29139543	1699	1699	1699	1699	5
634	20230926	092800	29131048	1699	1699	1699	1699	0
635	20230926	092700	29131048	1699	1696	1699	1696	42
636	20230926	092600	29059786	1696	1698	1698	1696	230
637	20230926	092500	28669684	1698	1701	1701	1698	1701
638	20230926	092400	25780026	1700	1700	1700	1700	0
639	20230926	092300	25780026	1700	1700	1700	1700	270
640	20230926	092200	25321026	1705	1699	1705	1699	20
641	20230926	092100	25286932	1699	1697	1699	1696	1716
642	20230926	092000	22374880	1697	1697	1697	1697	300
643	20230926	091900	21865780	1697	1700	1700	1697	700
644	20230926	091800	20677655	1696	1696	1696	1696	1
645	20230926	091700	20675959	1704	1704	1704	1704	0
646	20230926	091600	20675959	1704	1695	1704	1695	100
647	20230926	091500	20505568	1704	1704	1704	1704	0
648	20230926	091400	20505568	1704	1688	1704	1688	1427
649	20230926	091300	18096586	1703	1703	1703	1703	30
650	20230926	091200	18045496	1686	1686	1686	1686	0
651	20230926	091100	18045496	1686	1686	1686	1686	200
652	20230926	091000	17708296	1685	1704	1704	1685	500
653	20230926	090900	16859287	1704	1705	1705	1697	310
654	20230926	090800	16331220	1707	1710	1710	1686	135
655	20230926	090700	16101330	1710	1710	1710	1710	3
656	20230926	090600	16096200	1717	1717	1717	1717	110
657	20230926	090500	15907330	1719	1719	1719	1719	0
658	20230926	090400	15907330	1719	1716	1719	1685	8857
659	20230926	090300	899500	1750	1750	1750	1750	0
660	20230926	090200	899500	1750	1750	1750	1750	0
661	20230926	090100	899500	1750	1750	1750	1750	0
662	20230926	090000	899500	1750	1750	1750	1750	514