KissMeData/223310/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201400	89980180	1588	1588	1588	1588	1054
3	20230919	201300	89980180	1588	1588	1588	1588	0
4	20230919	201200	89980180	1588	1588	1588	1588	0
5	20230919	201100	89980180	1588	1588	1588	1588	0
6	20230919	201000	89980180	1588	1588	1588	1588	0
7	20230919	200900	89980180	1588	1588	1588	1588	0
8	20230919	200800	89980180	1588	1588	1588	1588	0
9	20230919	200700	89980180	1588	1588	1588	1588	0
10	20230919	200600	89980180	1588	1588	1588	1588	0
11	20230919	200500	89980180	1588	1588	1588	1588	0
12	20230919	200400	89980180	1588	1588	1588	1588	0
13	20230919	200300	89980180	1588	1588	1588	1588	0
14	20230919	200200	89980180	1588	1588	1588	1588	0
15	20230919	200100	89980180	1588	1588	1588	1588	0
16	20230919	200000	89980180	1588	1588	1588	1588	0
17	20230919	195900	89980180	1588	1588	1588	1588	0
18	20230919	195800	89980180	1588	1588	1588	1588	0
19	20230919	195700	89980180	1588	1588	1588	1588	0
20	20230919	195600	89980180	1588	1588	1588	1588	0
21	20230919	195500	89980180	1588	1588	1588	1588	0
22	20230919	195400	89980180	1588	1588	1588	1588	0
23	20230919	195300	89980180	1588	1588	1588	1588	0
24	20230919	195200	89980180	1588	1588	1588	1588	0
25	20230919	195100	89980180	1588	1588	1588	1588	0
26	20230919	195000	89980180	1588	1588	1588	1588	0
27	20230919	194900	89980180	1588	1588	1588	1588	0
28	20230919	194800	89980180	1588	1588	1588	1588	0
29	20230919	194700	89980180	1588	1588	1588	1588	0
30	20230919	194600	89980180	1588	1588	1588	1588	0
31	20230919	194500	89980180	1588	1588	1588	1588	0
32	20230919	194400	89980180	1588	1588	1588	1588	1054
33	20230919	194300	89980180	1588	1588	1588	1588	0
34	20230919	194200	89980180	1588	1588	1588	1588	0
35	20230919	194100	89980180	1588	1588	1588	1588	0
36	20230919	194000	89980180	1588	1588	1588	1588	0
37	20230919	193900	89980180	1588	1588	1588	1588	0
38	20230919	193800	89980180	1588	1588	1588	1588	0
39	20230919	193700	89980180	1588	1588	1588	1588	0
40	20230919	193600	89980180	1588	1588	1588	1588	0
41	20230919	193500	89980180	1588	1588	1588	1588	0
42	20230919	193400	89980180	1588	1588	1588	1588	0
43	20230919	193300	89980180	1588	1588	1588	1588	0
44	20230919	193200	89980180	1588	1588	1588	1588	0
45	20230919	193100	89980180	1588	1588	1588	1588	0
46	20230919	193000	89980180	1588	1588	1588	1588	0
47	20230919	192900	89980180	1588	1588	1588	1588	0
48	20230919	192800	89980180	1588	1588	1588	1588	0
49	20230919	192700	89980180	1588	1588	1588	1588	0
50	20230919	192600	89980180	1588	1588	1588	1588	0
51	20230919	192500	89980180	1588	1588	1588	1588	0
52	20230919	192400	89980180	1588	1588	1588	1588	0
53	20230919	192300	89980180	1588	1588	1588	1588	0
54	20230919	192200	89980180	1588	1588	1588	1588	0
55	20230919	192100	89980180	1588	1588	1588	1588	0
56	20230919	192000	89980180	1588	1588	1588	1588	0
57	20230919	191900	89980180	1588	1588	1588	1588	0
58	20230919	191800	89980180	1588	1588	1588	1588	0
59	20230919	191700	89980180	1588	1588	1588	1588	0
60	20230919	191600	89980180	1588	1588	1588	1588	0
61	20230919	191500	89980180	1588	1588	1588	1588	0
62	20230919	191400	89980180	1588	1588	1588	1588	1054
63	20230919	191300	89980180	1588	1588	1588	1588	0
64	20230919	191200	89980180	1588	1588	1588	1588	0
65	20230919	191100	89980180	1588	1588	1588	1588	0
66	20230919	191000	89980180	1588	1588	1588	1588	0
67	20230919	190900	89980180	1588	1588	1588	1588	0
68	20230919	190800	89980180	1588	1588	1588	1588	0
69	20230919	190700	89980180	1588	1588	1588	1588	0
70	20230919	190600	89980180	1588	1588	1588	1588	0
71	20230919	190500	89980180	1588	1588	1588	1588	0
72	20230919	190400	89980180	1588	1588	1588	1588	0
73	20230919	190300	89980180	1588	1588	1588	1588	0
74	20230919	190200	89980180	1588	1588	1588	1588	0
75	20230919	190100	89980180	1588	1588	1588	1588	0
76	20230919	190000	89980180	1588	1588	1588	1588	0
77	20230919	185900	89980180	1588	1588	1588	1588	0
78	20230919	185800	89980180	1588	1588	1588	1588	0
79	20230919	185700	89980180	1588	1588	1588	1588	0
80	20230919	185600	89980180	1588	1588	1588	1588	0
81	20230919	185500	89980180	1588	1588	1588	1588	0
82	20230919	185400	89980180	1588	1588	1588	1588	0
83	20230919	185300	89980180	1588	1588	1588	1588	0
84	20230919	185200	89980180	1588	1588	1588	1588	0
85	20230919	185100	89980180	1588	1588	1588	1588	0
86	20230919	185000	89980180	1588	1588	1588	1588	0
87	20230919	184900	89980180	1588	1588	1588	1588	0
88	20230919	184800	89980180	1588	1588	1588	1588	0
89	20230919	184700	89980180	1588	1588	1588	1588	0
90	20230919	184600	89980180	1588	1588	1588	1588	0
91	20230919	184500	89980180	1588	1588	1588	1588	0
92	20230919	184400	89980180	1588	1588	1588	1588	1054
93	20230919	184300	89980180	1588	1588	1588	1588	0
94	20230919	184200	89980180	1588	1588	1588	1588	0
95	20230919	184100	89980180	1588	1588	1588	1588	0
96	20230919	184000	89980180	1588	1588	1588	1588	0
97	20230919	183900	89980180	1588	1588	1588	1588	0
98	20230919	183800	89980180	1588	1588	1588	1588	0
99	20230919	183700	89980180	1588	1588	1588	1588	0
100	20230919	183600	89980180	1588	1588	1588	1588	0
101	20230919	183500	89980180	1588	1588	1588	1588	0
102	20230919	183400	89980180	1588	1588	1588	1588	0
103	20230919	183300	89980180	1588	1588	1588	1588	0
104	20230919	183200	89980180	1588	1588	1588	1588	0
105	20230919	183100	89980180	1588	1588	1588	1588	0
106	20230919	183000	89980180	1588	1588	1588	1588	0
107	20230919	182900	89980180	1588	1588	1588	1588	0
108	20230919	182800	89980180	1588	1588	1588	1588	0
109	20230919	182700	89980180	1588	1588	1588	1588	0
110	20230919	182600	89980180	1588	1588	1588	1588	0
111	20230919	182500	89980180	1588	1588	1588	1588	0
112	20230919	182400	89980180	1588	1588	1588	1588	0
113	20230919	182300	89980180	1588	1588	1588	1588	0
114	20230919	182200	89980180	1588	1588	1588	1588	0
115	20230919	182100	89980180	1588	1588	1588	1588	0
116	20230919	182000	89980180	1588	1588	1588	1588	0
117	20230919	181900	89980180	1588	1588	1588	1588	0
118	20230919	181800	89980180	1588	1588	1588	1588	0
119	20230919	181700	89980180	1588	1588	1588	1588	0
120	20230919	181600	89980180	1588	1588	1588	1588	0
121	20230919	181500	89980180	1588	1588	1588	1588	0
122	20230919	181400	89980180	1588	1588	1588	1588	1054
123	20230919	181300	89980180	1588	1588	1588	1588	0
124	20230919	181200	89980180	1588	1588	1588	1588	0
125	20230919	181100	89980180	1588	1588	1588	1588	0
126	20230919	181000	89980180	1588	1588	1588	1588	0
127	20230919	180900	89980180	1588	1588	1588	1588	0
128	20230919	180800	89980180	1588	1588	1588	1588	0
129	20230919	180700	89980180	1588	1588	1588	1588	0
130	20230919	180600	89980180	1588	1588	1588	1588	0
131	20230919	180500	89980180	1588	1588	1588	1588	0
132	20230919	180400	89980180	1588	1588	1588	1588	0
133	20230919	180300	89980180	1588	1588	1588	1588	0
134	20230919	180200	89980180	1588	1588	1588	1588	0
135	20230919	180100	89980180	1588	1588	1588	1588	0
136	20230919	180000	89980180	1588	1588	1588	1588	0
137	20230919	175900	89980180	1588	1588	1588	1588	0
138	20230919	175800	89980180	1588	1588	1588	1588	0
139	20230919	175700	89980180	1588	1588	1588	1588	0
140	20230919	175600	89980180	1588	1588	1588	1588	0
141	20230919	175500	89980180	1588	1588	1588	1588	0
142	20230919	175400	89980180	1588	1588	1588	1588	0
143	20230919	175300	89980180	1588	1588	1588	1588	0
144	20230919	175200	89980180	1588	1588	1588	1588	0
145	20230919	175100	89980180	1588	1588	1588	1588	0
146	20230919	175000	89980180	1588	1588	1588	1588	0
147	20230919	174900	89980180	1588	1588	1588	1588	0
148	20230919	174800	89980180	1588	1588	1588	1588	0
149	20230919	174700	89980180	1588	1588	1588	1588	0
150	20230919	174600	89980180	1588	1588	1588	1588	0
151	20230919	174500	89980180	1588	1588	1588	1588	0
152	20230919	174400	89980180	1588	1588	1588	1588	1054
153	20230919	174300	89980180	1588	1588	1588	1588	0
154	20230919	174200	89980180	1588	1588	1588	1588	0
155	20230919	174100	89980180	1588	1588	1588	1588	0
156	20230919	174000	89980180	1588	1588	1588	1588	0
157	20230919	173900	89980180	1588	1588	1588	1588	0
158	20230919	173800	89980180	1588	1588	1588	1588	0
159	20230919	173700	89980180	1588	1588	1588	1588	0
160	20230919	173600	89980180	1588	1588	1588	1588	0
161	20230919	173500	89980180	1588	1588	1588	1588	0
162	20230919	173400	89980180	1588	1588	1588	1588	0
163	20230919	173300	89980180	1588	1588	1588	1588	0
164	20230919	173200	89980180	1588	1588	1588	1588	0
165	20230919	173100	89980180	1588	1588	1588	1588	0
166	20230919	173000	89980180	1588	1588	1588	1588	0
167	20230919	172900	89980180	1588	1588	1588	1588	0
168	20230919	172800	89980180	1588	1588	1588	1588	0
169	20230919	172700	89980180	1588	1588	1588	1588	0
170	20230919	172600	89980180	1588	1588	1588	1588	0
171	20230919	172500	89980180	1588	1588	1588	1588	0
172	20230919	172400	89980180	1588	1588	1588	1588	0
173	20230919	172300	89980180	1588	1588	1588	1588	0
174	20230919	172200	89980180	1588	1588	1588	1588	0
175	20230919	172100	89980180	1588	1588	1588	1588	0
176	20230919	172000	89980180	1588	1588	1588	1588	0
177	20230919	171900	89980180	1588	1588	1588	1588	0
178	20230919	171800	89980180	1588	1588	1588	1588	0
179	20230919	171700	89980180	1588	1588	1588	1588	0
180	20230919	171600	89980180	1588	1588	1588	1588	0
181	20230919	171500	89980180	1588	1588	1588	1588	0
182	20230919	171400	89980180	1588	1588	1588	1588	1054
183	20230919	171300	89980180	1588	1588	1588	1588	0
184	20230919	171200	89980180	1588	1588	1588	1588	0
185	20230919	171100	89980180	1588	1588	1588	1588	0
186	20230919	171000	89980180	1588	1588	1588	1588	0
187	20230919	170900	89980180	1588	1588	1588	1588	0
188	20230919	170800	89980180	1588	1588	1588	1588	0
189	20230919	170700	89980180	1588	1588	1588	1588	0
190	20230919	170600	89980180	1588	1588	1588	1588	0
191	20230919	170500	89980180	1588	1588	1588	1588	0
192	20230919	170400	89980180	1588	1588	1588	1588	0
193	20230919	170300	89980180	1588	1588	1588	1588	0
194	20230919	170200	89980180	1588	1588	1588	1588	0
195	20230919	170100	89980180	1588	1588	1588	1588	0
196	20230919	170000	89980180	1588	1588	1588	1588	0
197	20230919	165900	89980180	1588	1588	1588	1588	0
198	20230919	165800	89980180	1588	1588	1588	1588	0
199	20230919	165700	89980180	1588	1588	1588	1588	0
200	20230919	165600	89980180	1588	1588	1588	1588	0
201	20230919	165500	89980180	1588	1588	1588	1588	0
202	20230919	165400	89980180	1588	1588	1588	1588	0
203	20230919	165300	89980180	1588	1588	1588	1588	0
204	20230919	165200	89980180	1588	1588	1588	1588	0
205	20230919	165100	89980180	1588	1588	1588	1588	0
206	20230919	165000	89980180	1588	1588	1588	1588	0
207	20230919	164900	89980180	1588	1588	1588	1588	0
208	20230919	164800	89980180	1588	1588	1588	1588	0
209	20230919	164700	89980180	1588	1588	1588	1588	0
210	20230919	164600	89980180	1588	1588	1588	1588	0
211	20230919	164500	89980180	1588	1588	1588	1588	0
212	20230919	164400	89980180	1588	1588	1588	1588	1054
213	20230919	164300	89980180	1588	1588	1588	1588	0
214	20230919	164200	89980180	1588	1588	1588	1588	0
215	20230919	164100	89980180	1588	1588	1588	1588	0
216	20230919	164000	89980180	1588	1588	1588	1588	0
217	20230919	163900	89980180	1588	1588	1588	1588	0
218	20230919	163800	89980180	1588	1588	1588	1588	0
219	20230919	163700	89980180	1588	1588	1588	1588	0
220	20230919	163600	89980180	1588	1588	1588	1588	0
221	20230919	163500	89980180	1588	1588	1588	1588	0
222	20230919	163400	89980180	1588	1588	1588	1588	0
223	20230919	163300	89980180	1588	1588	1588	1588	0
224	20230919	163200	89980180	1588	1588	1588	1588	0
225	20230919	163100	89980180	1588	1588	1588	1588	0
226	20230919	163000	89980180	1588	1588	1588	1588	0
227	20230919	162900	89980180	1588	1588	1588	1588	0
228	20230919	162800	89980180	1588	1588	1588	1588	0
229	20230919	162700	89980180	1588	1588	1588	1588	0
230	20230919	162600	89980180	1588	1588	1588	1588	0
231	20230919	162500	89980180	1588	1588	1588	1588	0
232	20230919	162400	89980180	1588	1588	1588	1588	0
233	20230919	162300	89980180	1588	1588	1588	1588	0
234	20230919	162200	89980180	1588	1588	1588	1588	0
235	20230919	162100	89980180	1588	1588	1588	1588	0
236	20230919	162000	89980180	1588	1588	1588	1588	0
237	20230919	161900	89980180	1588	1588	1588	1588	0
238	20230919	161800	89980180	1588	1588	1588	1588	0
239	20230919	161700	89980180	1588	1588	1588	1588	0
240	20230919	161600	89980180	1588	1588	1588	1588	0
241	20230919	161500	89980180	1588	1588	1588	1588	0
242	20230919	161400	89980180	1588	1588	1588	1588	1054
243	20230919	161300	89980180	1588	1588	1588	1588	0
244	20230919	161200	89980180	1588	1588	1588	1588	0
245	20230919	161100	89980180	1588	1588	1588	1588	0
246	20230919	161000	89980180	1588	1588	1588	1588	0
247	20230919	160900	89980180	1588	1588	1588	1588	0
248	20230919	160800	89980180	1588	1588	1588	1588	0
249	20230919	160700	89980180	1588	1588	1588	1588	0
250	20230919	160600	89980180	1588	1588	1588	1588	0
251	20230919	160500	89980180	1588	1588	1588	1588	0
252	20230919	160400	89980180	1588	1588	1588	1588	0
253	20230919	160300	89980180	1588	1588	1588	1588	0
254	20230919	160200	89980180	1588	1588	1588	1588	0
255	20230919	160100	89980180	1588	1588	1588	1588	0
256	20230919	160000	89980180	1588	1588	1588	1588	0
257	20230919	155900	89980180	1588	1588	1588	1588	0
258	20230919	155800	89980180	1588	1588	1588	1588	0
259	20230919	155700	89980180	1588	1588	1588	1588	0
260	20230919	155600	89980180	1588	1588	1588	1588	0
261	20230919	155500	89980180	1588	1588	1588	1588	0
262	20230919	155400	89980180	1588	1588	1588	1588	0
263	20230919	155300	89980180	1588	1588	1588	1588	0
264	20230919	155200	89980180	1588	1588	1588	1588	0
265	20230919	155100	89980180	1588	1588	1588	1588	0
266	20230919	155000	89980180	1588	1588	1588	1588	0
267	20230919	154900	89980180	1588	1588	1588	1588	0
268	20230919	154800	89980180	1588	1588	1588	1588	0
269	20230919	154700	89980180	1588	1588	1588	1588	0
270	20230919	154600	89980180	1588	1588	1588	1588	0
271	20230919	154500	89980180	1588	1588	1588	1588	0
272	20230919	154400	89980180	1588	1588	1588	1588	1054
273	20230919	154300	89980180	1588	1588	1588	1588	0
274	20230919	154200	89980180	1588	1588	1588	1588	0
275	20230919	154100	89980180	1588	1588	1588	1588	0
276	20230919	154000	89980180	1588	1588	1588	1588	0
277	20230919	153900	89980180	1588	1588	1588	1588	0
278	20230919	153800	89980180	1588	1588	1588	1588	0
279	20230919	153700	89980180	1588	1588	1588	1588	0
280	20230919	153600	89980180	1588	1588	1588	1588	0
281	20230919	153500	89980180	1588	1588	1588	1588	0
282	20230919	153400	89980180	1588	1588	1588	1588	0
283	20230919	153300	89980180	1588	1588	1588	1588	0
284	20230919	153200	89980180	1588	1588	1588	1588	0
285	20230919	153100	89980180	1588	1588	1588	1588	0
286	20230919	153000	89980180	1588	1588	1588	1588	1054
287	20230919	152900	88306428	1589	1589	1589	1589	0
288	20230919	152800	88306428	1589	1589	1589	1589	0
289	20230919	152700	88306428	1589	1589	1589	1589	0
290	20230919	152600	88306428	1589	1589	1589	1589	0
291	20230919	152500	88306428	1589	1589	1589	1589	0
292	20230919	152400	88306428	1589	1589	1589	1589	0
293	20230919	152300	88306428	1589	1589	1589	1589	0
294	20230919	152200	88306428	1589	1589	1589	1589	0
295	20230919	152100	88306428	1589	1589	1589	1589	0
296	20230919	152000	88306428	1589	1589	1589	1589	0
297	20230919	151900	88306428	1589	1589	1589	1589	104
298	20230919	151800	88141172	1589	1589	1589	1589	1
299	20230919	151700	88139583	1589	1589	1589	1589	2
300	20230919	151600	88136405	1590	1590	1590	1590	1
301	20230919	151500	88134815	1588	1588	1588	1588	3
302	20230919	151400	88130051	1589	1589	1589	1588	620
303	20230919	151300	87144930	1589	1591	1591	1589	26
304	20230919	151200	87103566	1591	1592	1592	1591	46
305	20230919	151100	87030366	1592	1592	1592	1592	1
306	20230919	151000	87028774	1592	1592	1592	1592	2
307	20230919	150900	87025590	1592	1593	1593	1592	21
308	20230919	150800	86992138	1592	1592	1592	1592	1
309	20230919	150700	86990546	1592	1592	1592	1592	2
310	20230919	150600	86987362	1601	1592	1601	1592	302
311	20230919	150500	86503878	1591	1591	1591	1591	2
312	20230919	150400	86500696	1602	1591	1602	1591	2
313	20230919	150300	86497503	1591	1591	1591	1591	3
314	20230919	150200	86492730	1591	1591	1591	1591	1
315	20230919	150100	86491139	1591	1591	1591	1591	2
316	20230919	150000	86487957	1605	1588	1605	1588	2109
317	20230919	145900	83115153	1589	1589	1589	1588	15
318	20230919	145800	83091319	1589	1588	1589	1588	17
319	20230919	145700	83064309	1589	1589	1589	1589	155
320	20230919	145600	82818014	1589	1589	1589	1589	1
321	20230919	145500	82816425	1589	1589	1589	1589	3
322	20230919	145400	82811658	1589	1589	1589	1589	1
323	20230919	145300	82810069	1589	1589	1589	1589	2
324	20230919	145200	82806891	1589	1589	1589	1589	2
325	20230919	145100	82803713	1589	1589	1589	1589	2
326	20230919	145000	82800535	1589	1589	1589	1589	1
327	20230919	144900	82798946	1589	1589	1589	1589	2
328	20230919	144800	82795768	1589	1589	1589	1589	2
329	20230919	144700	82792590	1599	1589	1599	1589	8
330	20230919	144600	82779808	1589	1589	1589	1589	3
331	20230919	144500	82775041	1589	1589	1589	1589	1
332	20230919	144400	82773452	1589	1589	1589	1589	2
333	20230919	144300	82770274	1589	1589	1589	1589	2
334	20230919	144200	82767096	1589	1589	1589	1589	1
335	20230919	144100	82765507	1589	1589	1589	1589	3
336	20230919	144000	82760740	1590	1590	1590	1590	42
337	20230919	143900	82693960	1590	1591	1591	1590	2
338	20230919	143800	82690779	1592	1593	1593	1592	2
339	20230919	143700	82687594	1594	1594	1594	1594	1
340	20230919	143600	82686000	1595	1595	1595	1595	1776
341	20230919	143500	79853280	1595	1595	1595	1595	2
342	20230919	143400	79850090	1595	1595	1595	1595	2
343	20230919	143300	79846900	1595	1595	1595	1595	1
344	20230919	143200	79845305	1595	1595	1595	1595	12
345	20230919	143100	79826165	1599	1595	1599	1595	6
346	20230919	143000	79816591	1599	1595	1599	1595	2
347	20230919	142900	79813397	1595	1595	1595	1595	3
348	20230919	142800	79808612	1595	1595	1595	1595	1
349	20230919	142700	79807017	1595	1595	1595	1595	3
350	20230919	142600	79802232	1595	1595	1595	1595	1
351	20230919	142500	79800637	1595	1595	1595	1595	1
352	20230919	142400	79799042	1596	1596	1596	1596	3
353	20230919	142300	79794254	1596	1596	1596	1596	1
354	20230919	142200	79792658	1595	1595	1595	1595	2
355	20230919	142100	79789468	1598	1595	1598	1595	111
356	20230919	142000	79612129	1595	1595	1595	1595	1
357	20230919	141900	79610534	1595	1595	1595	1595	2
358	20230919	141800	79607344	1595	1595	1595	1595	9
359	20230919	141700	79592989	1595	1595	1595	1595	2
360	20230919	141600	79589799	1595	1595	1595	1595	1
361	20230919	141500	79588204	1595	1595	1595	1595	3
362	20230919	141400	79583419	1595	1595	1595	1595	1
363	20230919	141300	79581824	1595	1595	1595	1595	1
364	20230919	141200	79580229	1595	1595	1595	1595	3
365	20230919	141100	79575444	1595	1595	1595	1595	1
366	20230919	141000	79573849	1595	1595	1595	1595	3
367	20230919	140900	79569064	1595	1595	1595	1595	1
368	20230919	140800	79567469	1595	1595	1595	1595	4
369	20230919	140700	79561089	1595	1595	1595	1595	4
370	20230919	140600	79554709	1595	1595	1595	1595	96
371	20230919	140500	79401589	1595	1590	1595	1589	202
372	20230919	140400	79079410	1591	1592	1592	1591	2
373	20230919	140300	79076227	1589	1590	1590	1589	2
374	20230919	140200	79073048	1589	1589	1589	1589	1
375	20230919	140100	79071459	1590	1590	1590	1590	2
376	20230919	140000	79068279	1590	1590	1590	1590	2
377	20230919	135900	79065099	1590	1590	1590	1590	1
378	20230919	135800	79063509	1590	1590	1590	1590	3
379	20230919	135700	79058739	1589	1589	1589	1589	1
380	20230919	135600	79057150	1589	1589	1589	1589	1
381	20230919	135500	79055561	1589	1589	1589	1589	3
382	20230919	135400	79050794	1589	1589	1589	1589	1
383	20230919	135300	79049205	1589	1589	1589	1589	3
384	20230919	135200	79044438	1589	1589	1589	1589	1
385	20230919	135100	79042849	1589	1589	1589	1589	302
386	20230919	135000	78562971	1589	1589	1589	1589	2
387	20230919	134900	78559793	1589	1589	1589	1589	1
388	20230919	134800	78558204	1589	1589	1589	1589	2
389	20230919	134700	78555026	1589	1589	1589	1589	2
390	20230919	134600	78551848	1589	1589	1589	1589	2
391	20230919	134500	78548670	1589	1589	1589	1589	1
392	20230919	134400	78547081	1589	1589	1589	1589	2
393	20230919	134300	78543903	1589	1589	1589	1589	2
394	20230919	134200	78540725	1589	1589	1589	1589	1
395	20230919	134100	78539136	1589	1589	1589	1589	3
396	20230919	134000	78534369	1589	1589	1589	1589	1
397	20230919	133900	78532780	1589	1589	1589	1589	1
398	20230919	133800	78531191	1589	1589	1589	1589	3
399	20230919	133700	78526424	1589	1589	1589	1589	1
400	20230919	133600	78524835	1589	1589	1589	1589	3
401	20230919	133500	78520068	1589	1589	1589	1589	1
402	20230919	133400	78518479	1589	1589	1589	1589	2
403	20230919	133300	78515301	1589	1589	1589	1589	23
404	20230919	133200	78478754	1589	1589	1589	1589	1
405	20230919	133100	78477165	1589	1589	1589	1589	2
406	20230919	133000	78473987	1589	1589	1589	1589	2
407	20230919	132900	78470809	1589	1589	1589	1589	2
408	20230919	132800	78467631	1589	1590	1590	1589	4028
409	20230919	132700	72063113	1589	1589	1589	1589	2
410	20230919	132600	72059935	1589	1589	1589	1589	2
411	20230919	132500	72056757	1590	1589	1590	1589	291
412	20230919	132400	71594068	1589	1589	1589	1589	3
413	20230919	132300	71589301	1589	1589	1589	1589	1
414	20230919	132200	71587712	1589	1589	1589	1589	2
415	20230919	132100	71584534	1589	1589	1589	1589	3
416	20230919	132000	71579767	1589	1589	1589	1589	2
417	20230919	131900	71576589	1589	1589	1589	1589	3
418	20230919	131800	71571822	1589	1589	1589	1589	1
419	20230919	131700	71570233	1590	1590	1590	1589	1643
420	20230919	131600	68957877	1589	1589	1589	1589	4
421	20230919	131500	68951521	1589	1590	1590	1589	31
422	20230919	131400	68902232	1589	1589	1589	1589	2
423	20230919	131300	68899054	1589	1589	1589	1589	2
424	20230919	131200	68895876	1590	1590	1590	1590	800
425	20230919	131100	67623876	1589	1589	1589	1589	1
426	20230919	131000	67622287	1589	1589	1589	1589	3
427	20230919	130900	67617520	1589	1589	1589	1589	1
428	20230919	130800	67615931	1589	1589	1589	1589	1
429	20230919	130700	67614342	1589	1589	1589	1589	3
430	20230919	130600	67609575	1589	1589	1589	1589	1
431	20230919	130500	67607986	1589	1589	1589	1589	2
432	20230919	130400	67604808	1589	1589	1589	1589	2
433	20230919	130300	67601630	1589	1589	1589	1589	1
434	20230919	130200	67600041	1589	1589	1589	1589	3
435	20230919	130100	67595274	1589	1589	1589	1589	1
436	20230919	130000	67593685	1592	1592	1592	1592	98
437	20230919	125900	67437669	1592	1589	1593	1589	121
438	20230919	125800	67244994	1589	1589	1589	1589	21
439	20230919	125700	67211625	1589	1589	1589	1589	19
440	20230919	125600	67181434	1593	1589	1593	1589	502
441	20230919	125500	66381756	1589	1589	1589	1589	2
442	20230919	125400	66378578	1589	1589	1589	1589	1
443	20230919	125300	66376989	1589	1589	1589	1589	3
444	20230919	125200	66372222	1589	1589	1589	1589	1
445	20230919	125100	66370633	1589	1589	1589	1589	1
446	20230919	125000	66369044	1589	1589	1589	1589	3
447	20230919	124900	66364277	1589	1589	1589	1589	1
448	20230919	124800	66362688	1589	1589	1589	1589	2
449	20230919	124700	66359510	1589	1589	1589	1589	2
450	20230919	124600	66356332	1589	1589	1589	1589	2
451	20230919	124500	66353154	1589	1589	1589	1589	2
452	20230919	124400	66349976	1589	1589	1589	1589	1
453	20230919	124300	66348387	1589	1589	1589	1589	2
454	20230919	124200	66345209	1589	1589	1589	1589	2
455	20230919	124100	66342031	1589	1589	1589	1589	2
456	20230919	124000	66338853	1590	1590	1590	1590	1
457	20230919	123900	66337263	1589	1589	1589	1589	2
458	20230919	123800	66334085	1589	1589	1589	1589	2
459	20230919	123700	66330907	1593	1589	1593	1589	4
460	20230919	123600	66324539	1589	1589	1589	1589	3
461	20230919	123500	66319772	1589	1589	1589	1589	1
462	20230919	123400	66318183	1589	1589	1589	1589	2
463	20230919	123300	66315005	1589	1589	1589	1589	2
464	20230919	123200	66311827	1589	1589	1589	1589	1
465	20230919	123100	66310238	1589	1589	1589	1589	2
466	20230919	123000	66307060	1589	1589	1589	1589	2
467	20230919	122900	66303882	1589	1589	1589	1589	2
468	20230919	122800	66300704	1589	1589	1589	1589	2
469	20230919	122700	66297526	1589	1589	1589	1589	1
470	20230919	122600	66295937	1589	1593	1593	1589	102
471	20230919	122500	66133459	1589	1589	1589	1589	22
472	20230919	122400	66098501	1593	1589	1593	1589	202
473	20230919	122300	65776723	1589	1589	1589	1589	1
474	20230919	122200	65775134	1589	1589	1589	1589	3
475	20230919	122100	65770367	1590	1590	1590	1590	6
476	20230919	122000	65760827	1589	1589	1589	1589	1
477	20230919	121900	65759238	1589	1589	1589	1589	49
478	20230919	121800	65681377	1589	1589	1589	1589	1
479	20230919	121700	65679788	1589	1589	1589	1589	2
480	20230919	121600	65676610	1589	1589	1589	1589	2
481	20230919	121500	65673432	1589	1589	1589	1589	1
482	20230919	121400	65671843	1589	1589	1589	1589	60
483	20230919	121300	65576503	1589	1589	1589	1589	2
484	20230919	121200	65573325	1589	1589	1589	1589	2
485	20230919	121100	65570147	1589	1589	1589	1589	2
486	20230919	121000	65566969	1589	1589	1589	1589	2
487	20230919	120900	65563791	1589	1589	1589	1589	1
488	20230919	120800	65562202	1589	1589	1589	1589	2
489	20230919	120700	65559024	1589	1589	1589	1589	2
490	20230919	120600	65555846	1589	1589	1589	1589	32
491	20230919	120500	65504998	1589	1589	1589	1589	3
492	20230919	120400	65500231	1589	1589	1589	1589	1
493	20230919	120300	65498642	1589	1589	1589	1589	1
494	20230919	120200	65497053	1589	1589	1589	1589	3
495	20230919	120100	65492286	1593	1592	1593	1592	529
496	20230919	120000	64649590	1591	1591	1591	1590	92
497	20230919	115900	64503258	1590	1590	1590	1590	2
498	20230919	115800	64500078	1590	1590	1590	1590	1
499	20230919	115700	64498488	1591	1590	1591	1590	495
500	20230919	115600	63710967	1591	1590	1591	1590	80
501	20230919	115500	63583707	1591	1591	1591	1591	506
502	20230919	115400	62778661	1591	1591	1591	1591	1
503	20230919	115300	62777070	1591	1591	1591	1591	3
504	20230919	115200	62772297	1591	1591	1591	1591	1
505	20230919	115100	62770706	1591	1590	1591	1590	3
506	20230919	115000	62765935	1590	1590	1590	1590	3
507	20230919	114900	62761165	1590	1590	1590	1590	1
508	20230919	114800	62759575	1590	1590	1590	1590	3
509	20230919	114700	62754805	1590	1592	1592	1590	1885
510	20230919	114600	59755771	1591	1591	1591	1591	1
511	20230919	114500	59754180	1591	1592	1592	1591	3
512	20230919	114400	59749406	1592	1592	1592	1592	1
513	20230919	114300	59747814	1592	1592	1592	1592	2
514	20230919	114200	59744630	1591	1592	1592	1591	22
515	20230919	114100	59709627	1591	1591	1593	1591	517
516	20230919	114000	58886126	1591	1591	1591	1591	40
517	20230919	113900	58822486	1591	1591	1591	1591	40
518	20230919	113800	58758846	1591	1593	1593	1591	1030
519	20230919	113700	57118664	1596	1593	1596	1593	9
520	20230919	113600	57104303	1593	1593	1593	1593	3
521	20230919	113500	57099524	1595	1595	1595	1593	5
522	20230919	113400	57091551	1593	1593	1593	1593	2
523	20230919	113300	57088365	1593	1593	1593	1593	2
524	20230919	113200	57085179	1593	1593	1593	1593	18
525	20230919	113100	57056505	1593	1593	1593	1593	21
526	20230919	113000	57023052	1593	1594	1594	1593	456
527	20230919	112900	56296189	1594	1593	1594	1593	52
528	20230919	112800	56213303	1593	1593	1593	1593	2
529	20230919	112700	56210117	1593	1594	1594	1593	509
530	20230919	112600	55398772	1594	1594	1594	1594	4
531	20230919	112500	55392396	1594	1594	1594	1594	2
532	20230919	112400	55389208	1594	1594	1594	1594	2
533	20230919	112300	55386020	1594	1594	1594	1594	1
534	20230919	112200	55384426	1594	1594	1594	1594	2
535	20230919	112100	55381238	1594	1594	1594	1594	2
536	20230919	112000	55378050	1594	1594	1594	1594	1
537	20230919	111900	55376456	1594	1594	1594	1594	3
538	20230919	111800	55371674	1594	1594	1594	1594	1
539	20230919	111700	55370080	1594	1594	1594	1594	3
540	20230919	111600	55365298	1594	1595	1595	1594	751
541	20230919	111500	54168152	1595	1595	1595	1595	1
542	20230919	111400	54166557	1595	1595	1595	1595	3
543	20230919	111300	54161772	1595	1595	1595	1595	1
544	20230919	111200	54160177	1593	1593	1593	1593	2
545	20230919	111100	54156991	1593	1593	1593	1593	2
546	20230919	111000	54153805	1596	1596	1596	1596	13
547	20230919	110900	54133057	1596	1596	1596	1596	2
548	20230919	110800	54129865	1596	1596	1596	1596	2
549	20230919	110700	54126673	1597	1597	1597	1597	69
550	20230919	110600	54016480	1597	1597	1597	1597	1
551	20230919	110500	54014883	1598	1598	1598	1598	22
552	20230919	110400	53979727	1598	1598	1598	1598	1
553	20230919	110300	53978129	1599	1598	1599	1598	2
554	20230919	110200	53974932	1598	1591	1598	1591	81
555	20230919	110100	53845517	1590	1590	1590	1590	1
556	20230919	110000	53843927	1590	1590	1590	1590	3
557	20230919	105900	53839157	1590	1590	1590	1590	1
558	20230919	105800	53837567	1590	1590	1590	1590	1
559	20230919	105700	53835977	1590	1590	1590	1590	3
560	20230919	105600	53831207	1591	1591	1591	1591	101
561	20230919	105500	53670516	1591	1591	1591	1591	2
562	20230919	105400	53667334	1591	1591	1591	1591	2
563	20230919	105300	53664152	1591	1591	1591	1591	2
564	20230919	105200	53660970	1591	1599	1600	1591	121
565	20230919	105100	53467449	1600	1590	1600	1590	102
566	20230919	105000	53304269	1590	1590	1590	1590	2
567	20230919	104900	53301089	1590	1592	1592	1590	436
568	20230919	104800	52606979	1590	1590	1590	1590	3
569	20230919	104700	52602209	1589	1592	1592	1589	791
570	20230919	104600	51343922	1593	1593	1593	1593	1
571	20230919	104500	51342329	1591	1591	1592	1591	103
572	20230919	104400	51178455	1590	1590	1590	1590	1
573	20230919	104300	51176865	1590	1590	1590	1590	3
574	20230919	104200	51172095	1589	1589	1589	1589	1
575	20230919	104100	51170506	1589	1589	1589	1589	2
576	20230919	104000	51167328	1589	1589	1589	1589	2
577	20230919	103900	51164150	1589	1593	1599	1589	692
578	20230919	103800	50058598	1589	1589	1589	1589	2
579	20230919	103700	50055420	1589	1589	1589	1589	2
580	20230919	103600	50052242	1588	1593	1593	1588	3
581	20230919	103500	50047472	1588	1588	1588	1588	1
582	20230919	103400	50045884	1593	1593	1593	1588	4
583	20230919	103300	50039522	1586	1586	1586	1586	2
584	20230919	103200	50036350	1586	1586	1586	1586	1
585	20230919	103100	50034764	1586	1586	1586	1586	3
586	20230919	103000	50030006	1586	1586	1586	1586	1
587	20230919	102900	50028420	1586	1586	1586	1586	1
588	20230919	102800	50026834	1586	1586	1586	1586	3
589	20230919	102700	50022076	1586	1586	1586	1586	1
590	20230919	102600	50020490	1586	1586	1586	1586	10
591	20230919	102500	50004630	1585	1586	1586	1585	703
592	20230919	102400	48889673	1586	1594	1594	1586	345
593	20230919	102300	48342495	1586	1593	1593	1586	1615
594	20230919	102200	45776539	1593	1593	1593	1593	1
595	20230919	102100	45774946	1594	1594	1594	1594	31
596	20230919	102000	45725532	1594	1594	1594	1594	2
597	20230919	101900	45722344	1594	1594	1594	1594	2
598	20230919	101800	45719156	1594	1594	1594	1594	1
599	20230919	101700	45717562	1594	1594	1594	1594	2
600	20230919	101600	45714374	1594	1594	1594	1594	79
601	20230919	101500	45588448	1594	1594	1594	1594	4
602	20230919	101400	45582072	1594	1594	1594	1594	3
603	20230919	101300	45577290	1594	1594	1594	1594	91
604	20230919	101200	45432236	1594	1594	1594	1594	2
605	20230919	101100	45429048	1594	1594	1594	1594	2
606	20230919	101000	45425860	1594	1594	1594	1594	1
607	20230919	100900	45424266	1594	1594	1594	1594	3
608	20230919	100800	45419484	1594	1591	1594	1591	1229
609	20230919	100700	43460461	1591	1592	1592	1591	53
610	20230919	100600	43376086	1592	1592	1592	1592	14
611	20230919	100500	43353798	1594	1592	1594	1592	607
612	20230919	100400	42386242	1593	1594	1594	1593	310
613	20230919	100300	41892108	1600	1594	1600	1594	563
614	20230919	100200	40991320	1599	1592	1599	1592	1025
615	20230919	100100	39357919	1592	1592	1593	1592	103
616	20230919	100000	39193843	1592	1592	1592	1592	3
617	20230919	095900	39189067	1593	1592	1593	1592	33
618	20230919	095800	39136499	1593	1593	1593	1593	1
619	20230919	095700	39134906	1593	1591	1593	1591	16
620	20230919	095600	39109424	1591	1591	1591	1591	1
621	20230919	095500	39107833	1593	1589	1593	1589	591
622	20230919	095400	38166668	1590	1590	1590	1589	50
623	20230919	095300	38087170	1590	1593	1593	1590	716
624	20230919	095200	36947942	1593	1594	1594	1593	9
625	20230919	095100	36933597	1596	1592	1596	1592	2
626	20230919	095000	36930409	1592	1592	1592	1592	2
627	20230919	094900	36927225	1591	1593	1593	1591	574
628	20230919	094800	36013521	1592	1596	1596	1592	3
629	20230919	094700	36008741	1592	1599	1599	1592	1996
630	20230919	094600	32822763	1599	1598	1599	1598	120
631	20230919	094500	32630984	1598	1599	1599	1597	1090
632	20230919	094400	30889135	1598	1598	1598	1598	1
633	20230919	094300	30887537	1600	1598	1600	1598	4
634	20230919	094200	30881143	1598	1597	1598	1597	54
635	20230919	094100	30794852	1597	1601	1601	1597	475
636	20230919	094000	30034836	1600	1604	1604	1600	61
637	20230919	093900	29937055	1604	1601	1604	1600	158
638	20230919	093800	29683908	1601	1601	1601	1600	1036
639	20230919	093700	28025929	1602	1602	1602	1602	11
640	20230919	093600	28008307	1601	1601	1601	1601	2
641	20230919	093500	28005105	1601	1604	1604	1601	2412
642	20230919	093400	24140253	1604	1605	1605	1604	357
643	20230919	093300	23567359	1608	1605	1608	1605	7
644	20230919	093200	23556109	1605	1605	1605	1605	191
645	20230919	093100	23249554	1605	1606	1606	1605	4
646	20230919	093000	23243132	1605	1605	1605	1605	1
647	20230919	092900	23241527	1605	1605	1605	1605	2
648	20230919	092800	23238317	1605	1610	1610	1605	1507
649	20230919	092700	20817589	1610	1610	1610	1610	1
650	20230919	092600	20815979	1610	1610	1610	1610	3
651	20230919	092500	20811149	1612	1610	1612	1610	36
652	20230919	092400	20753163	1610	1615	1616	1610	5
653	20230919	092300	20745097	1609	1609	1609	1609	16
654	20230919	092200	20719353	1609	1616	1616	1609	63
655	20230919	092100	20617979	1609	1618	1618	1609	11
656	20230919	092000	20600271	1609	1610	1610	1609	6
657	20230919	091900	20590612	1609	1610	1610	1609	115
658	20230919	091800	20405464	1610	1610	1610	1610	2
659	20230919	091700	20402244	1613	1609	1614	1609	3721
660	20230919	091600	14400357	1608	1608	1608	1608	2
661	20230919	091500	14397141	1611	1609	1611	1608	192
662	20230919	091400	14087849	1610	1614	1614	1610	579
663	20230919	091300	13154703	1614	1615	1615	1614	482
664	20230919	091200	12376274	1615	1615	1616	1615	192
665	20230919	091100	12066162	1613	1613	1613	1613	1
666	20230919	091000	12064549	1613	1613	1613	1613	1
667	20230919	090900	12062936	1611	1611	1611	1611	3
668	20230919	090800	12058103	1609	1609	1609	1609	1
669	20230919	090700	12056494	1608	1608	1608	1608	2
670	20230919	090600	12053278	1608	1608	1608	1608	2
671	20230919	090500	12050062	1611	1611	1611	1611	1
672	20230919	090400	12048451	1608	1609	1611	1608	106
673	20230919	090300	11877793	1609	1609	1609	1609	318
674	20230919	090200	11366131	1630	1613	1636	1603	2298
675	20230919	090100	7659399	1613	1630	1636	1600	783
676	20230919	090000	6400032	1636	1636	1636	1636	3912