KissMeData/303030/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	203400	436014121	1581	1581	1581	1581	3625
3	20230918	203300	436014121	1581	1581	1581	1581	0
4	20230918	203200	436014121	1581	1581	1581	1581	0
5	20230918	203100	436014121	1581	1581	1581	1581	0
6	20230918	203000	436014121	1581	1581	1581	1581	0
7	20230918	202900	436014121	1581	1581	1581	1581	0
8	20230918	202800	436014121	1581	1581	1581	1581	0
9	20230918	202700	436014121	1581	1581	1581	1581	0
10	20230918	202600	436014121	1581	1581	1581	1581	0
11	20230918	202500	436014121	1581	1581	1581	1581	0
12	20230918	202400	436014121	1581	1581	1581	1581	0
13	20230918	202300	436014121	1581	1581	1581	1581	0
14	20230918	202200	436014121	1581	1581	1581	1581	0
15	20230918	202100	436014121	1581	1581	1581	1581	0
16	20230918	202000	436014121	1581	1581	1581	1581	0
17	20230918	201900	436014121	1581	1581	1581	1581	0
18	20230918	201800	436014121	1581	1581	1581	1581	0
19	20230918	201700	436014121	1581	1581	1581	1581	0
20	20230918	201600	436014121	1581	1581	1581	1581	0
21	20230918	201500	436014121	1581	1581	1581	1581	0
22	20230918	201400	436014121	1581	1581	1581	1581	0
23	20230918	201300	436014121	1581	1581	1581	1581	0
24	20230918	201200	436014121	1581	1581	1581	1581	0
25	20230918	201100	436014121	1581	1581	1581	1581	0
26	20230918	201000	436014121	1581	1581	1581	1581	0
27	20230918	200900	436014121	1581	1581	1581	1581	0
28	20230918	200800	436014121	1581	1581	1581	1581	0
29	20230918	200700	436014121	1581	1581	1581	1581	0
30	20230918	200600	436014121	1581	1581	1581	1581	0
31	20230918	200500	436014121	1581	1581	1581	1581	0
32	20230918	200400	436014121	1581	1581	1581	1581	3625
33	20230918	200300	436014121	1581	1581	1581	1581	0
34	20230918	200200	436014121	1581	1581	1581	1581	0
35	20230918	200100	436014121	1581	1581	1581	1581	0
36	20230918	200000	436014121	1581	1581	1581	1581	0
37	20230918	195900	436014121	1581	1581	1581	1581	0
38	20230918	195800	436014121	1581	1581	1581	1581	0
39	20230918	195700	436014121	1581	1581	1581	1581	0
40	20230918	195600	436014121	1581	1581	1581	1581	0
41	20230918	195500	436014121	1581	1581	1581	1581	0
42	20230918	195400	436014121	1581	1581	1581	1581	0
43	20230918	195300	436014121	1581	1581	1581	1581	0
44	20230918	195200	436014121	1581	1581	1581	1581	0
45	20230918	195100	436014121	1581	1581	1581	1581	0
46	20230918	195000	436014121	1581	1581	1581	1581	0
47	20230918	194900	436014121	1581	1581	1581	1581	0
48	20230918	194800	436014121	1581	1581	1581	1581	0
49	20230918	194700	436014121	1581	1581	1581	1581	0
50	20230918	194600	436014121	1581	1581	1581	1581	0
51	20230918	194500	436014121	1581	1581	1581	1581	0
52	20230918	194400	436014121	1581	1581	1581	1581	0
53	20230918	194300	436014121	1581	1581	1581	1581	0
54	20230918	194200	436014121	1581	1581	1581	1581	0
55	20230918	194100	436014121	1581	1581	1581	1581	0
56	20230918	194000	436014121	1581	1581	1581	1581	0
57	20230918	193900	436014121	1581	1581	1581	1581	0
58	20230918	193800	436014121	1581	1581	1581	1581	0
59	20230918	193700	436014121	1581	1581	1581	1581	0
60	20230918	193600	436014121	1581	1581	1581	1581	0
61	20230918	193500	436014121	1581	1581	1581	1581	0
62	20230918	193400	436014121	1581	1581	1581	1581	3625
63	20230918	193300	436014121	1581	1581	1581	1581	0
64	20230918	193200	436014121	1581	1581	1581	1581	0
65	20230918	193100	436014121	1581	1581	1581	1581	0
66	20230918	193000	436014121	1581	1581	1581	1581	0
67	20230918	192900	436014121	1581	1581	1581	1581	0
68	20230918	192800	436014121	1581	1581	1581	1581	0
69	20230918	192700	436014121	1581	1581	1581	1581	0
70	20230918	192600	436014121	1581	1581	1581	1581	0
71	20230918	192500	436014121	1581	1581	1581	1581	0
72	20230918	192400	436014121	1581	1581	1581	1581	0
73	20230918	192300	436014121	1581	1581	1581	1581	0
74	20230918	192200	436014121	1581	1581	1581	1581	0
75	20230918	192100	436014121	1581	1581	1581	1581	0
76	20230918	192000	436014121	1581	1581	1581	1581	0
77	20230918	191900	436014121	1581	1581	1581	1581	0
78	20230918	191800	436014121	1581	1581	1581	1581	0
79	20230918	191700	436014121	1581	1581	1581	1581	0
80	20230918	191600	436014121	1581	1581	1581	1581	0
81	20230918	191500	436014121	1581	1581	1581	1581	0
82	20230918	191400	436014121	1581	1581	1581	1581	0
83	20230918	191300	436014121	1581	1581	1581	1581	0
84	20230918	191200	436014121	1581	1581	1581	1581	0
85	20230918	191100	436014121	1581	1581	1581	1581	0
86	20230918	191000	436014121	1581	1581	1581	1581	0
87	20230918	190900	436014121	1581	1581	1581	1581	0
88	20230918	190800	436014121	1581	1581	1581	1581	0
89	20230918	190700	436014121	1581	1581	1581	1581	0
90	20230918	190600	436014121	1581	1581	1581	1581	0
91	20230918	190500	436014121	1581	1581	1581	1581	0
92	20230918	190400	436014121	1581	1581	1581	1581	3625
93	20230918	190300	436014121	1581	1581	1581	1581	0
94	20230918	190200	436014121	1581	1581	1581	1581	0
95	20230918	190100	436014121	1581	1581	1581	1581	0
96	20230918	190000	436014121	1581	1581	1581	1581	0
97	20230918	185900	436014121	1581	1581	1581	1581	0
98	20230918	185800	436014121	1581	1581	1581	1581	0
99	20230918	185700	436014121	1581	1581	1581	1581	0
100	20230918	185600	436014121	1581	1581	1581	1581	0
101	20230918	185500	436014121	1581	1581	1581	1581	0
102	20230918	185400	436014121	1581	1581	1581	1581	0
103	20230918	185300	436014121	1581	1581	1581	1581	0
104	20230918	185200	436014121	1581	1581	1581	1581	0
105	20230918	185100	436014121	1581	1581	1581	1581	0
106	20230918	185000	436014121	1581	1581	1581	1581	0
107	20230918	184900	436014121	1581	1581	1581	1581	0
108	20230918	184800	436014121	1581	1581	1581	1581	0
109	20230918	184700	436014121	1581	1581	1581	1581	0
110	20230918	184600	436014121	1581	1581	1581	1581	0
111	20230918	184500	436014121	1581	1581	1581	1581	0
112	20230918	184400	436014121	1581	1581	1581	1581	0
113	20230918	184300	436014121	1581	1581	1581	1581	0
114	20230918	184200	436014121	1581	1581	1581	1581	0
115	20230918	184100	436014121	1581	1581	1581	1581	0
116	20230918	184000	436014121	1581	1581	1581	1581	0
117	20230918	183900	436014121	1581	1581	1581	1581	0
118	20230918	183800	436014121	1581	1581	1581	1581	0
119	20230918	183700	436014121	1581	1581	1581	1581	0
120	20230918	183600	436014121	1581	1581	1581	1581	0
121	20230918	183500	436014121	1581	1581	1581	1581	0
122	20230918	183400	436014121	1581	1581	1581	1581	3625
123	20230918	183300	436014121	1581	1581	1581	1581	0
124	20230918	183200	436014121	1581	1581	1581	1581	0
125	20230918	183100	436014121	1581	1581	1581	1581	0
126	20230918	183000	436014121	1581	1581	1581	1581	0
127	20230918	182900	436014121	1581	1581	1581	1581	0
128	20230918	182800	436014121	1581	1581	1581	1581	0
129	20230918	182700	436014121	1581	1581	1581	1581	0
130	20230918	182600	436014121	1581	1581	1581	1581	0
131	20230918	182500	436014121	1581	1581	1581	1581	0
132	20230918	182400	436014121	1581	1581	1581	1581	0
133	20230918	182300	436014121	1581	1581	1581	1581	0
134	20230918	182200	436014121	1581	1581	1581	1581	0
135	20230918	182100	436014121	1581	1581	1581	1581	0
136	20230918	182000	436014121	1581	1581	1581	1581	0
137	20230918	181900	436014121	1581	1581	1581	1581	0
138	20230918	181800	436014121	1581	1581	1581	1581	0
139	20230918	181700	436014121	1581	1581	1581	1581	0
140	20230918	181600	436014121	1581	1581	1581	1581	0
141	20230918	181500	436014121	1581	1581	1581	1581	0
142	20230918	181400	436014121	1581	1581	1581	1581	0
143	20230918	181300	436014121	1581	1581	1581	1581	0
144	20230918	181200	436014121	1581	1581	1581	1581	0
145	20230918	181100	436014121	1581	1581	1581	1581	0
146	20230918	181000	436014121	1581	1581	1581	1581	0
147	20230918	180900	436014121	1581	1581	1581	1581	0
148	20230918	180800	436014121	1581	1581	1581	1581	0
149	20230918	180700	436014121	1581	1581	1581	1581	0
150	20230918	180600	436014121	1581	1581	1581	1581	0
151	20230918	180500	436014121	1581	1581	1581	1581	0
152	20230918	180400	436014121	1581	1581	1581	1581	3625
153	20230918	180300	436014121	1581	1581	1581	1581	0
154	20230918	180200	436014121	1581	1581	1581	1581	0
155	20230918	180100	436014121	1581	1581	1581	1581	0
156	20230918	180000	436014121	1581	1581	1581	1581	0
157	20230918	175900	436014121	1581	1581	1581	1581	0
158	20230918	175800	436014121	1581	1581	1581	1581	0
159	20230918	175700	436014121	1581	1581	1581	1581	0
160	20230918	175600	436014121	1581	1581	1581	1581	0
161	20230918	175500	436014121	1581	1581	1581	1581	0
162	20230918	175400	436014121	1581	1581	1581	1581	0
163	20230918	175300	436014121	1581	1581	1581	1581	0
164	20230918	175200	436014121	1581	1581	1581	1581	0
165	20230918	175100	436014121	1581	1581	1581	1581	0
166	20230918	175000	436014121	1581	1581	1581	1581	0
167	20230918	174900	436014121	1581	1581	1581	1581	0
168	20230918	174800	436014121	1581	1581	1581	1581	0
169	20230918	174700	436014121	1581	1581	1581	1581	0
170	20230918	174600	436014121	1581	1581	1581	1581	0
171	20230918	174500	436014121	1581	1581	1581	1581	0
172	20230918	174400	436014121	1581	1581	1581	1581	0
173	20230918	174300	436014121	1581	1581	1581	1581	0
174	20230918	174200	436014121	1581	1581	1581	1581	0
175	20230918	174100	436014121	1581	1581	1581	1581	0
176	20230918	174000	436014121	1581	1581	1581	1581	0
177	20230918	173900	436014121	1581	1581	1581	1581	0
178	20230918	173800	436014121	1581	1581	1581	1581	0
179	20230918	173700	436014121	1581	1581	1581	1581	0
180	20230918	173600	436014121	1581	1581	1581	1581	0
181	20230918	173500	436014121	1581	1581	1581	1581	0
182	20230918	173400	436014121	1581	1581	1581	1581	3625
183	20230918	173300	436014121	1581	1581	1581	1581	0
184	20230918	173200	436014121	1581	1581	1581	1581	0
185	20230918	173100	436014121	1581	1581	1581	1581	0
186	20230918	173000	436014121	1581	1581	1581	1581	0
187	20230918	172900	436014121	1581	1581	1581	1581	0
188	20230918	172800	436014121	1581	1581	1581	1581	0
189	20230918	172700	436014121	1581	1581	1581	1581	0
190	20230918	172600	436014121	1581	1581	1581	1581	0
191	20230918	172500	436014121	1581	1581	1581	1581	0
192	20230918	172400	436014121	1581	1581	1581	1581	0
193	20230918	172300	436014121	1581	1581	1581	1581	0
194	20230918	172200	436014121	1581	1581	1581	1581	0
195	20230918	172100	436014121	1581	1581	1581	1581	0
196	20230918	172000	436014121	1581	1581	1581	1581	0
197	20230918	171900	436014121	1581	1581	1581	1581	0
198	20230918	171800	436014121	1581	1581	1581	1581	0
199	20230918	171700	436014121	1581	1581	1581	1581	0
200	20230918	171600	436014121	1581	1581	1581	1581	0
201	20230918	171500	436014121	1581	1581	1581	1581	0
202	20230918	171400	436014121	1581	1581	1581	1581	0
203	20230918	171300	436014121	1581	1581	1581	1581	0
204	20230918	171200	436014121	1581	1581	1581	1581	0
205	20230918	171100	436014121	1581	1581	1581	1581	0
206	20230918	171000	436014121	1581	1581	1581	1581	0
207	20230918	170900	436014121	1581	1581	1581	1581	0
208	20230918	170800	436014121	1581	1581	1581	1581	0
209	20230918	170700	436014121	1581	1581	1581	1581	0
210	20230918	170600	436014121	1581	1581	1581	1581	0
211	20230918	170500	436014121	1581	1581	1581	1581	0
212	20230918	170400	436014121	1581	1581	1581	1581	3625
213	20230918	170300	436014121	1581	1581	1581	1581	0
214	20230918	170200	436014121	1581	1581	1581	1581	0
215	20230918	170100	436014121	1581	1581	1581	1581	0
216	20230918	170000	436014121	1581	1581	1581	1581	0
217	20230918	165900	436014121	1581	1581	1581	1581	0
218	20230918	165800	436014121	1581	1581	1581	1581	0
219	20230918	165700	436014121	1581	1581	1581	1581	0
220	20230918	165600	436014121	1581	1581	1581	1581	0
221	20230918	165500	436014121	1581	1581	1581	1581	0
222	20230918	165400	436014121	1581	1581	1581	1581	0
223	20230918	165300	436014121	1581	1581	1581	1581	0
224	20230918	165200	436014121	1581	1581	1581	1581	0
225	20230918	165100	436014121	1581	1581	1581	1581	0
226	20230918	165000	436014121	1581	1581	1581	1581	0
227	20230918	164900	436014121	1581	1581	1581	1581	0
228	20230918	164800	436014121	1581	1581	1581	1581	0
229	20230918	164700	436014121	1581	1581	1581	1581	0
230	20230918	164600	436014121	1581	1581	1581	1581	0
231	20230918	164500	436014121	1581	1581	1581	1581	0
232	20230918	164400	436014121	1581	1581	1581	1581	0
233	20230918	164300	436014121	1581	1581	1581	1581	0
234	20230918	164200	436014121	1581	1581	1581	1581	0
235	20230918	164100	436014121	1581	1581	1581	1581	0
236	20230918	164000	436014121	1581	1581	1581	1581	0
237	20230918	163900	436014121	1581	1581	1581	1581	0
238	20230918	163800	436014121	1581	1581	1581	1581	0
239	20230918	163700	436014121	1581	1581	1581	1581	0
240	20230918	163600	436014121	1581	1581	1581	1581	0
241	20230918	163500	436014121	1581	1581	1581	1581	0
242	20230918	163400	436014121	1581	1581	1581	1581	3625
243	20230918	163300	436014121	1581	1581	1581	1581	0
244	20230918	163200	436014121	1581	1581	1581	1581	0
245	20230918	163100	436014121	1581	1581	1581	1581	0
246	20230918	163000	436014121	1581	1581	1581	1581	0
247	20230918	162900	436014121	1581	1581	1581	1581	0
248	20230918	162800	436014121	1581	1581	1581	1581	0
249	20230918	162700	436014121	1581	1581	1581	1581	0
250	20230918	162600	436014121	1581	1581	1581	1581	0
251	20230918	162500	436014121	1581	1581	1581	1581	0
252	20230918	162400	436014121	1581	1581	1581	1581	0
253	20230918	162300	436014121	1581	1581	1581	1581	0
254	20230918	162200	436014121	1581	1581	1581	1581	0
255	20230918	162100	436014121	1581	1581	1581	1581	0
256	20230918	162000	436014121	1581	1581	1581	1581	0
257	20230918	161900	436014121	1581	1581	1581	1581	0
258	20230918	161800	436014121	1581	1581	1581	1581	0
259	20230918	161700	436014121	1581	1581	1581	1581	0
260	20230918	161600	436014121	1581	1581	1581	1581	0
261	20230918	161500	436014121	1581	1581	1581	1581	0
262	20230918	161400	436014121	1581	1581	1581	1581	0
263	20230918	161300	436014121	1581	1581	1581	1581	0
264	20230918	161200	436014121	1581	1581	1581	1581	0
265	20230918	161100	436014121	1581	1581	1581	1581	0
266	20230918	161000	436014121	1581	1581	1581	1581	0
267	20230918	160900	436014121	1581	1581	1581	1581	0
268	20230918	160800	436014121	1581	1581	1581	1581	0
269	20230918	160700	436014121	1581	1581	1581	1581	0
270	20230918	160600	436014121	1581	1581	1581	1581	0
271	20230918	160500	436014121	1581	1581	1581	1581	0
272	20230918	160400	436014121	1581	1581	1581	1581	3625
273	20230918	160300	436014121	1581	1581	1581	1581	0
274	20230918	160200	436014121	1581	1581	1581	1581	0
275	20230918	160100	436014121	1581	1581	1581	1581	0
276	20230918	160000	436014121	1581	1581	1581	1581	0
277	20230918	155900	436014121	1581	1581	1581	1581	0
278	20230918	155800	436014121	1581	1581	1581	1581	0
279	20230918	155700	436014121	1581	1581	1581	1581	0
280	20230918	155600	436014121	1581	1581	1581	1581	0
281	20230918	155500	436014121	1581	1581	1581	1581	0
282	20230918	155400	436014121	1581	1581	1581	1581	0
283	20230918	155300	436014121	1581	1581	1581	1581	0
284	20230918	155200	436014121	1581	1581	1581	1581	0
285	20230918	155100	436014121	1581	1581	1581	1581	0
286	20230918	155000	436014121	1581	1581	1581	1581	0
287	20230918	154900	436014121	1581	1581	1581	1581	0
288	20230918	154800	436014121	1581	1581	1581	1581	0
289	20230918	154700	436014121	1581	1581	1581	1581	0
290	20230918	154600	436014121	1581	1581	1581	1581	0
291	20230918	154500	436014121	1581	1581	1581	1581	0
292	20230918	154400	436014121	1581	1581	1581	1581	0
293	20230918	154300	436014121	1581	1581	1581	1581	0
294	20230918	154200	436014121	1581	1581	1581	1581	0
295	20230918	154100	436014121	1581	1581	1581	1581	0
296	20230918	154000	436014121	1581	1581	1581	1581	0
297	20230918	153900	436014121	1581	1581	1581	1581	0
298	20230918	153800	436014121	1581	1581	1581	1581	0
299	20230918	153700	436014121	1581	1581	1581	1581	0
300	20230918	153600	436014121	1581	1581	1581	1581	0
301	20230918	153500	436014121	1581	1581	1581	1581	0
302	20230918	153400	436014121	1581	1581	1581	1581	3625
303	20230918	153300	436014121	1581	1581	1581	1581	0
304	20230918	153200	436014121	1581	1581	1581	1581	0
305	20230918	153100	436014121	1581	1581	1581	1581	0
306	20230918	153000	436014121	1581	1581	1581	1581	3625
307	20230918	152900	430282996	1581	1581	1581	1581	0
308	20230918	152800	430282996	1581	1581	1581	1581	0
309	20230918	152700	430282996	1581	1581	1581	1581	0
310	20230918	152600	430282996	1581	1581	1581	1581	0
311	20230918	152500	430282996	1581	1581	1581	1581	0
312	20230918	152400	430282996	1581	1581	1581	1581	0
313	20230918	152300	430282996	1581	1581	1581	1581	0
314	20230918	152200	430282996	1581	1581	1581	1581	0
315	20230918	152100	430282996	1581	1581	1581	1581	0
316	20230918	152000	430282996	1581	1581	1581	1581	0
317	20230918	151900	430282996	1581	1581	1581	1581	1
318	20230918	151800	430281415	1578	1579	1581	1578	2589
319	20230918	151700	426192814	1579	1579	1579	1579	50
320	20230918	151600	426113864	1579	1579	1579	1579	37
321	20230918	151500	426055441	1579	1579	1579	1579	0
322	20230918	151400	426055441	1579	1581	1581	1579	817
323	20230918	151300	424765394	1579	1581	1581	1579	22
324	20230918	151200	424730652	1579	1579	1579	1579	9
325	20230918	151100	424716441	1579	1579	1579	1579	0
326	20230918	151000	424716441	1579	1580	1580	1579	876
327	20230918	150900	423332466	1581	1581	1581	1581	638
328	20230918	150800	422323788	1580	1580	1580	1580	0
329	20230918	150700	422323788	1580	1580	1580	1580	1
330	20230918	150600	422322208	1579	1579	1579	1579	0
331	20230918	150500	422322208	1579	1579	1579	1579	11
332	20230918	150400	422304839	1579	1579	1579	1579	30
333	20230918	150300	422257469	1579	1579	1579	1579	1
334	20230918	150200	422255890	1579	1580	1580	1579	51
335	20230918	150100	422175311	1581	1581	1581	1581	200
336	20230918	150000	421859111	1581	1581	1581	1581	300
337	20230918	145900	421384811	1581	1581	1581	1581	0
338	20230918	145800	421384811	1581	1581	1581	1581	0
339	20230918	145700	421384811	1581	1581	1581	1581	0
340	20230918	145600	421384811	1581	1581	1581	1581	1000
341	20230918	145500	419803811	1581	1581	1581	1581	4
342	20230918	145400	419797487	1581	1579	1581	1579	23
343	20230918	145300	419761126	1581	1577	1581	1577	487
344	20230918	145200	418992787	1575	1575	1575	1575	0
345	20230918	145100	418992787	1575	1577	1577	1575	200
346	20230918	145000	418677587	1575	1578	1578	1575	1010
347	20230918	144900	417086279	1578	1578	1578	1578	1021
348	20230918	144800	415475141	1578	1578	1578	1578	0
349	20230918	144700	415475141	1578	1579	1579	1578	510
350	20230918	144600	414670311	1580	1580	1580	1580	0
351	20230918	144500	414670311	1580	1581	1581	1580	597
352	20230918	144400	413726494	1581	1581	1581	1581	0
353	20230918	144300	413726494	1581	1581	1581	1581	0
354	20230918	144200	413726494	1581	1581	1581	1581	276
355	20230918	144100	413290138	1581	1581	1581	1581	0
356	20230918	144000	413290138	1581	1581	1581	1581	0
357	20230918	143900	413290138	1581	1581	1581	1581	145
358	20230918	143800	413060893	1583	1583	1583	1583	82
359	20230918	143700	412931087	1583	1582	1583	1582	811
360	20230918	143600	411648008	1582	1582	1582	1582	3
361	20230918	143500	411643262	1582	1582	1582	1582	0
362	20230918	143400	411643262	1582	1582	1582	1581	3
363	20230918	143300	411638517	1582	1581	1583	1581	66
364	20230918	143200	411534134	1583	1583	1583	1583	101
365	20230918	143100	411374251	1583	1583	1583	1583	1
366	20230918	143000	411372668	1583	1583	1583	1583	0
367	20230918	142900	411372668	1583	1583	1583	1583	2
368	20230918	142800	411369502	1581	1583	1583	1581	203
369	20230918	142700	411048155	1581	1581	1581	1581	0
370	20230918	142600	411048155	1581	1581	1581	1581	0
371	20230918	142500	411048155	1581	1581	1581	1581	0
372	20230918	142400	411048155	1581	1581	1581	1581	5
373	20230918	142300	411040250	1580	1580	1580	1580	0
374	20230918	142200	411040250	1580	1580	1580	1580	0
375	20230918	142100	411040250	1580	1580	1580	1580	0
376	20230918	142000	411040250	1580	1580	1580	1580	0
377	20230918	141900	411040250	1580	1582	1582	1580	51
378	20230918	141800	410959668	1580	1581	1581	1580	201
379	20230918	141700	410642043	1581	1581	1581	1581	0
380	20230918	141600	410642043	1581	1581	1581	1581	1
381	20230918	141500	410640462	1580	1580	1580	1580	0
382	20230918	141400	410640462	1580	1580	1580	1580	0
383	20230918	141300	410640462	1580	1580	1580	1580	0
384	20230918	141200	410640462	1580	1580	1580	1580	0
385	20230918	141100	410640462	1580	1580	1580	1580	118
386	20230918	141000	410454022	1580	1580	1580	1580	0
387	20230918	140900	410454022	1580	1580	1580	1580	421
388	20230918	140800	409788842	1580	1580	1580	1580	0
389	20230918	140700	409788842	1580	1581	1581	1580	55
390	20230918	140600	409701918	1581	1581	1581	1581	0
391	20230918	140500	409701918	1581	1582	1582	1581	250
392	20230918	140400	409306645	1582	1582	1582	1582	0
393	20230918	140300	409306645	1582	1582	1582	1582	250
394	20230918	140200	408911145	1582	1582	1582	1582	0
395	20230918	140100	408911145	1582	1583	1583	1582	109
396	20230918	140000	408738698	1583	1583	1583	1583	10
397	20230918	135900	408722868	1590	1590	1590	1590	0
398	20230918	135800	408722868	1590	1590	1590	1590	10
399	20230918	135700	408706968	1590	1590	1590	1590	0
400	20230918	135600	408706968	1590	1590	1590	1590	1
401	20230918	135500	408705378	1590	1590	1590	1590	100
402	20230918	135400	408546378	1590	1590	1590	1590	100
403	20230918	135300	408387378	1590	1590	1590	1590	100
404	20230918	135200	408228378	1590	1590	1590	1590	100
405	20230918	135100	408069378	1590	1590	1590	1590	0
406	20230918	135000	408069378	1590	1590	1590	1590	14
407	20230918	134900	408047118	1590	1581	1590	1581	3
408	20230918	134800	408042358	1590	1590	1590	1590	0
409	20230918	134700	408042358	1590	1590	1590	1590	0
410	20230918	134600	408042358	1590	1590	1590	1590	0
411	20230918	134500	408042358	1590	1590	1590	1590	0
412	20230918	134400	408042358	1590	1590	1590	1590	0
413	20230918	134300	408042358	1590	1590	1590	1590	0
414	20230918	134200	408042358	1590	1590	1590	1590	0
415	20230918	134100	408042358	1590	1590	1590	1590	0
416	20230918	134000	408042358	1590	1588	1590	1588	314
417	20230918	133900	407543214	1590	1590	1590	1590	0
418	20230918	133800	407543214	1590	1590	1590	1590	0
419	20230918	133700	407543214	1590	1590	1590	1590	1
420	20230918	133600	407541624	1575	1575	1575	1575	0
421	20230918	133500	407541624	1575	1575	1575	1575	0
422	20230918	133400	407541624	1575	1590	1590	1575	12
423	20230918	133300	407522559	1590	1587	1590	1560	27387
424	20230918	133200	364418058	1587	1587	1587	1587	100
425	20230918	133100	364259358	1587	1587	1587	1587	0
426	20230918	133000	364259358	1587	1587	1587	1587	759
427	20230918	132900	363054825	1586	1586	1586	1586	1
428	20230918	132800	363053239	1587	1587	1587	1587	1
429	20230918	132700	363051652	1586	1586	1586	1586	0
430	20230918	132600	363051652	1586	1586	1586	1586	0
431	20230918	132500	363051652	1586	1586	1586	1586	0
432	20230918	132400	363051652	1586	1586	1586	1586	98
433	20230918	132300	362896224	1586	1586	1586	1586	0
434	20230918	132200	362896224	1586	1586	1586	1586	9
435	20230918	132100	362881950	1587	1587	1587	1587	0
436	20230918	132000	362881950	1587	1587	1587	1587	0
437	20230918	131900	362881950	1587	1587	1587	1587	1
438	20230918	131800	362880363	1584	1587	1587	1584	3239
439	20230918	131700	357749108	1585	1585	1585	1585	2255
440	20230918	131600	354174933	1585	1585	1585	1585	10
441	20230918	131500	354159083	1584	1584	1584	1584	90
442	20230918	131400	354016523	1584	1585	1585	1584	46
443	20230918	131300	353943639	1585	1585	1585	1585	0
444	20230918	131200	353943639	1585	1585	1585	1585	0
445	20230918	131100	353943639	1585	1585	1585	1585	0
446	20230918	131000	353943639	1585	1585	1585	1585	0
447	20230918	130900	353943639	1585	1585	1585	1585	0
448	20230918	130800	353943639	1585	1585	1585	1585	0
449	20230918	130700	353943639	1585	1585	1585	1585	31
450	20230918	130600	353894504	1586	1586	1586	1586	27
451	20230918	130500	353851682	1586	1586	1586	1586	100
452	20230918	130400	353693082	1586	1586	1586	1586	50
453	20230918	130300	353613782	1586	1586	1586	1586	0
454	20230918	130200	353613782	1586	1586	1586	1586	0
455	20230918	130100	353613782	1586	1586	1586	1586	9
456	20230918	130000	353599508	1590	1590	1590	1590	1500
457	20230918	125900	351214508	1590	1590	1590	1590	0
458	20230918	125800	351214508	1590	1590	1590	1590	0
459	20230918	125700	351214508	1590	1590	1590	1590	0
460	20230918	125600	351214508	1590	1590	1590	1590	85
461	20230918	125500	351079358	1590	1590	1590	1590	0
462	20230918	125400	351079358	1590	1590	1590	1590	1
463	20230918	125300	351077768	1583	1583	1583	1583	0
464	20230918	125200	351077768	1583	1583	1583	1583	422
465	20230918	125100	350409742	1583	1590	1590	1583	2272
466	20230918	125000	346799004	1590	1590	1590	1590	0
467	20230918	124900	346799004	1590	1590	1590	1590	1014
468	20230918	124800	345186744	1590	1590	1590	1590	0
469	20230918	124700	345186744	1590	1590	1590	1590	0
470	20230918	124600	345186744	1590	1590	1590	1590	0
471	20230918	124500	345186744	1590	1590	1590	1590	652
472	20230918	124400	344150064	1584	1584	1584	1584	2
473	20230918	124300	344146896	1590	1590	1590	1590	1
474	20230918	124200	344145306	1583	1583	1583	1583	0
475	20230918	124100	344145306	1583	1583	1583	1583	164
476	20230918	124000	343885694	1591	1591	1591	1591	6
477	20230918	123900	343876148	1591	1591	1591	1591	0
478	20230918	123800	343876148	1591	1591	1591	1591	6
479	20230918	123700	343866602	1582	1582	1582	1582	0
480	20230918	123600	343866602	1582	1582	1582	1582	0
481	20230918	123500	343866602	1582	1591	1591	1582	1013
482	20230918	123400	342263667	1582	1582	1582	1582	40
483	20230918	123300	342200387	1582	1582	1582	1582	0
484	20230918	123200	342200387	1582	1582	1582	1582	8
485	20230918	123100	342187731	1582	1582	1582	1582	0
486	20230918	123000	342187731	1582	1582	1582	1582	0
487	20230918	122900	342187731	1582	1585	1585	1582	2008
488	20230918	122800	339010326	1586	1590	1591	1586	136
489	20230918	122700	338793958	1591	1591	1591	1591	0
490	20230918	122600	338793958	1591	1591	1591	1591	0
491	20230918	122500	338793958	1591	1591	1591	1591	0
492	20230918	122400	338793958	1591	1591	1591	1591	100
493	20230918	122300	338634858	1591	1588	1591	1585	1723
494	20230918	122200	335899467	1591	1591	1591	1591	100
495	20230918	122100	335740367	1589	1589	1589	1589	127
496	20230918	122000	335538564	1589	1589	1589	1589	0
497	20230918	121900	335538564	1589	1589	1589	1589	0
498	20230918	121800	335538564	1589	1589	1589	1589	261
499	20230918	121700	335123835	1589	1589	1589	1589	0
500	20230918	121600	335123835	1589	1589	1589	1589	0
501	20230918	121500	335123835	1589	1589	1589	1589	200
502	20230918	121400	334806035	1592	1592	1592	1592	0
503	20230918	121300	334806035	1592	1592	1592	1589	116
504	20230918	121200	334621650	1592	1592	1592	1592	200
505	20230918	121100	334303250	1592	1592	1592	1592	0
506	20230918	121000	334303250	1592	1592	1592	1592	316
507	20230918	120900	333800178	1592	1592	1592	1592	363
508	20230918	120800	333222282	1592	1592	1592	1592	100
509	20230918	120700	333063082	1593	1593	1593	1593	0
510	20230918	120600	333063082	1593	1593	1593	1593	2
511	20230918	120500	333059896	1593	1593	1593	1593	0
512	20230918	120400	333059896	1593	1593	1593	1593	100
513	20230918	120300	332900596	1593	1593	1593	1593	0
514	20230918	120200	332900596	1593	1593	1593	1593	6
515	20230918	120100	332891038	1593	1589	1593	1589	2
516	20230918	120000	332887856	1593	1593	1593	1593	1
517	20230918	115900	332886263	1593	1593	1593	1593	0
518	20230918	115800	332886263	1593	1593	1593	1593	2
519	20230918	115700	332883077	1589	1589	1589	1589	0
520	20230918	115600	332883077	1589	1589	1589	1589	492
521	20230918	115500	332101289	1589	1589	1589	1589	0
522	20230918	115400	332101289	1589	1589	1589	1589	0
523	20230918	115300	332101289	1589	1589	1589	1589	6
524	20230918	115200	332091755	1588	1588	1588	1588	1
525	20230918	115100	332090167	1588	1588	1588	1588	0
526	20230918	115000	332090167	1588	1588	1588	1588	110
527	20230918	114900	331915487	1589	1589	1589	1589	0
528	20230918	114800	331915487	1589	1589	1589	1589	0
529	20230918	114700	331915487	1589	1589	1589	1589	2
530	20230918	114600	331912309	1588	1588	1588	1588	0
531	20230918	114500	331912309	1588	1588	1588	1588	30
532	20230918	114400	331864669	1588	1588	1588	1588	408
533	20230918	114300	331216765	1588	1588	1588	1588	0
534	20230918	114200	331216765	1588	1588	1588	1588	0
535	20230918	114100	331216765	1588	1588	1588	1588	50
536	20230918	114000	331137365	1586	1590	1590	1586	373
537	20230918	113900	330545547	1591	1591	1591	1591	0
538	20230918	113800	330545547	1591	1591	1591	1591	0
539	20230918	113700	330545547	1591	1591	1597	1591	6285
540	20230918	113600	320517379	1589	1589	1589	1589	0
541	20230918	113500	320517379	1589	1590	1590	1589	7684
542	20230918	113400	308305161	1590	1590	1590	1590	0
543	20230918	113300	308305161	1590	1590	1590	1590	0
544	20230918	113200	308305161	1590	1590	1590	1590	0
545	20230918	113100	308305161	1590	1595	1595	1590	1158
546	20230918	113000	306462985	1595	1595	1595	1594	169
547	20230918	112900	306193434	1595	1595	1595	1595	0
548	20230918	112800	306193434	1595	1595	1595	1595	10
549	20230918	112700	306177484	1595	1595	1595	1595	0
550	20230918	112600	306177484	1595	1595	1595	1595	0
551	20230918	112500	306177484	1595	1595	1595	1595	10
552	20230918	112400	306161534	1595	1595	1595	1595	0
553	20230918	112300	306161534	1595	1595	1595	1595	0
554	20230918	112200	306161534	1595	1595	1595	1595	6
555	20230918	112100	306151964	1595	1595	1595	1595	0
556	20230918	112000	306151964	1595	1595	1595	1595	1
557	20230918	111900	306150369	1595	1595	1595	1595	1
558	20230918	111800	306148774	1596	1596	1596	1596	0
559	20230918	111700	306148774	1596	1586	1596	1586	11
560	20230918	111600	306131228	1585	1585	1585	1585	535
561	20230918	111500	305283253	1586	1585	1586	1585	2238
562	20230918	111400	301735922	1585	1578	1585	1578	3958
563	20230918	111300	295479937	1578	1578	1578	1578	2
564	20230918	111200	295476781	1578	1578	1578	1578	0
565	20230918	111100	295476781	1578	1575	1578	1575	132
566	20230918	111000	295268875	1575	1575	1575	1575	0
567	20230918	110900	295268875	1575	1575	1575	1575	30
568	20230918	110800	295221625	1578	1578	1578	1578	1
569	20230918	110700	295220047	1575	1575	1575	1575	0
570	20230918	110600	295220047	1575	1575	1575	1575	600
571	20230918	110500	294275047	1575	1577	1577	1575	2976
572	20230918	110400	289587317	1578	1578	1578	1578	162
573	20230918	110300	289331681	1579	1579	1579	1579	0
574	20230918	110200	289331681	1579	1579	1579	1579	0
575	20230918	110100	289331681	1579	1579	1579	1579	0
576	20230918	110000	289331681	1579	1579	1579	1579	22
577	20230918	105900	289296943	1581	1581	1581	1581	500
578	20230918	105800	288506443	1581	1581	1581	1581	0
579	20230918	105700	288506443	1581	1581	1581	1581	63
580	20230918	105600	288406840	1581	1581	1581	1581	0
581	20230918	105500	288406840	1581	1581	1581	1581	100
582	20230918	105400	288248740	1581	1581	1581	1581	0
583	20230918	105300	288248740	1581	1580	1581	1580	2
584	20230918	105200	288245579	1581	1581	1581	1581	0
585	20230918	105100	288245579	1581	1581	1581	1581	0
586	20230918	105000	288245579	1581	1581	1581	1581	0
587	20230918	104900	288245579	1581	1581	1581	1581	0
588	20230918	104800	288245579	1581	1581	1581	1581	967
589	20230918	104700	286716752	1581	1581	1581	1581	0
590	20230918	104600	286716752	1581	1580	1581	1580	96
591	20230918	104500	286564981	1580	1580	1580	1580	0
592	20230918	104400	286564981	1580	1580	1580	1580	1
593	20230918	104300	286563401	1575	1576	1576	1575	219
594	20230918	104200	286218466	1581	1579	1581	1575	43
595	20230918	104100	286150696	1575	1575	1575	1575	292
596	20230918	104000	285690796	1575	1575	1575	1575	2002
597	20230918	103900	282537646	1575	1575	1575	1575	1
598	20230918	103800	282536071	1575	1577	1577	1575	150
599	20230918	103700	282299747	1575	1575	1575	1575	0
600	20230918	103600	282299747	1575	1575	1575	1575	1
601	20230918	103500	282298172	1579	1575	1579	1575	87
602	20230918	103400	282161140	1575	1575	1575	1575	26
603	20230918	103300	282120190	1575	1577	1577	1575	2273
604	20230918	103200	278538206	1577	1581	1581	1577	5505
605	20230918	103100	269846896	1579	1581	1585	1579	3645
606	20230918	103000	264088046	1584	1584	1584	1584	630
607	20230918	102900	263090126	1584	1584	1584	1581	678
608	20230918	102800	262016202	1581	1584	1584	1581	103
609	20230918	102700	261853059	1581	1581	1581	1581	0
610	20230918	102600	261853059	1581	1581	1581	1581	0
611	20230918	102500	261853059	1581	1581	1581	1581	0
612	20230918	102400	261853059	1581	1581	1581	1581	863
613	20230918	102300	260488656	1582	1582	1582	1582	0
614	20230918	102200	260488656	1582	1582	1582	1582	0
615	20230918	102100	260488656	1582	1582	1582	1582	24
616	20230918	102000	260450688	1583	1583	1583	1583	0
617	20230918	101900	260450688	1583	1583	1585	1583	982
618	20230918	101800	258895420	1585	1585	1585	1585	1
619	20230918	101700	258893835	1585	1585	1585	1585	0
620	20230918	101600	258893835	1585	1585	1585	1585	0
621	20230918	101500	258893835	1585	1585	1585	1585	50
622	20230918	101400	258814585	1585	1585	1585	1585	20
623	20230918	101300	258782885	1585	1585	1585	1584	1059
624	20230918	101200	257104531	1586	1586	1586	1586	0
625	20230918	101100	257104531	1586	1586	1586	1586	0
626	20230918	101000	257104531	1586	1586	1586	1586	1
627	20230918	100900	257102945	1586	1586	1586	1586	975
628	20230918	100800	255556595	1588	1588	1588	1588	224
629	20230918	100700	255200883	1590	1590	1590	1590	20
630	20230918	100600	255169083	1595	1595	1595	1595	100
631	20230918	100500	255009583	1596	1596	1596	1596	10
632	20230918	100400	254993623	1596	1596	1596	1596	25
633	20230918	100300	254953723	1597	1597	1597	1597	0
634	20230918	100200	254953723	1597	1597	1597	1597	0
635	20230918	100100	254953723	1597	1595	1597	1595	11
636	20230918	100000	254936174	1597	1597	1597	1597	0
637	20230918	095900	254936174	1597	1588	1597	1588	1380
638	20230918	095800	252737114	1595	1594	1595	1594	203
639	20230918	095700	252413530	1594	1594	1594	1594	284
640	20230918	095600	251960834	1594	1586	1594	1586	532
641	20230918	095500	251116022	1586	1586	1586	1586	0
642	20230918	095400	251116022	1586	1586	1586	1586	1
643	20230918	095300	251114436	1586	1586	1586	1586	0
644	20230918	095200	251114436	1586	1586	1586	1586	2
645	20230918	095100	251111264	1580	1580	1580	1580	0
646	20230918	095000	251111264	1580	1580	1580	1580	0
647	20230918	094900	251111264	1580	1583	1583	1579	1846
648	20230918	094800	248194881	1583	1583	1583	1579	2505
649	20230918	094700	244236080	1583	1583	1583	1583	964
650	20230918	094600	242710068	1583	1583	1583	1583	432
651	20230918	094500	242026212	1583	1586	1586	1583	1174
652	20230918	094400	240165472	1586	1589	1589	1586	900
653	20230918	094300	238736564	1589	1586	1589	1586	244
654	20230918	094200	238348988	1586	1582	1586	1582	5
655	20230918	094100	238341062	1582	1586	1586	1582	168
656	20230918	094000	238074913	1586	1593	1594	1586	1470
657	20230918	093900	235740378	1597	1593	1597	1593	37
658	20230918	093800	235681365	1596	1593	1596	1591	1411
659	20230918	093700	233433749	1593	1594	1596	1589	2002
660	20230918	093600	230251098	1594	1594	1594	1594	1
661	20230918	093500	230249504	1598	1589	1598	1589	387
662	20230918	093400	229634543	1589	1589	1589	1589	365
663	20230918	093300	229054558	1589	1587	1589	1586	588
664	20230918	093200	228121844	1586	1586	1586	1585	1046
665	20230918	093100	226462890	1586	1583	1586	1583	255
666	20230918	093000	226058880	1583	1573	1583	1573	24187
667	20230918	092900	187927755	1572	1568	1574	1567	840
668	20230918	092800	186610866	1567	1575	1575	1567	108
669	20230918	092700	186440830	1574	1565	1574	1565	2189
670	20230918	092600	183003906	1559	1558	1569	1557	1638
671	20230918	092500	180449996	1569	1563	1569	1557	4882
672	20230918	092400	172836945	1560	1577	1577	1560	7443
673	20230918	092300	161179530	1577	1582	1583	1577	7666
674	20230918	092200	149061615	1582	1583	1583	1582	221
675	20230918	092100	148711977	1583	1581	1583	1581	314
676	20230918	092000	148215541	1581	1582	1582	1581	3639
677	20230918	091900	142461010	1583	1587	1587	1583	3400
678	20230918	091800	137072226	1587	1590	1590	1586	967
679	20230918	091700	135537613	1592	1592	1592	1592	0
680	20230918	091600	135537613	1592	1592	1592	1592	57
681	20230918	091500	135446869	1594	1594	1594	1586	1173
682	20230918	091400	133586323	1586	1590	1596	1585	4085
683	20230918	091300	127080783	1586	1589	1591	1586	13816
684	20230918	091200	105126882	1591	1597	1597	1590	8345
685	20230918	091100	91853861	1599	1606	1607	1599	28165
686	20230918	091000	46624332	1606	1607	1607	1606	1054
687	20230918	090900	44931554	1606	1607	1607	1606	5096
688	20230918	090800	36747282	1607	1616	1616	1607	160
689	20230918	090700	36489892	1617	1608	1617	1607	3192
690	20230918	090600	31335487	1608	1608	1608	1608	100
691	20230918	090500	31174687	1607	1620	1620	1607	5038
692	20230918	090400	23067317	1624	1622	1624	1622	219
693	20230918	090300	22711961	1622	1638	1638	1606	165
694	20230918	090200	22443131	1640	1603	1640	1603	1712
695	20230918	090100	19660465	1597	1591	1597	1590	2705
696	20230918	090000	15358382	1589	1601	1605	1589	9595