KissMeData/133820/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	200100	221210090	1650	1650	1650	1650	1126
3	20230906	200000	221210090	1650	1650	1650	1650	0
4	20230906	195900	221210090	1650	1650	1650	1650	0
5	20230906	195800	221210090	1650	1650	1650	1650	0
6	20230906	195700	221210090	1650	1650	1650	1650	0
7	20230906	195600	221210090	1650	1650	1650	1650	0
8	20230906	195500	221210090	1650	1650	1650	1650	0
9	20230906	195400	221210090	1650	1650	1650	1650	0
10	20230906	195300	221210090	1650	1650	1650	1650	0
11	20230906	195200	221210090	1650	1650	1650	1650	0
12	20230906	195100	221210090	1650	1650	1650	1650	0
13	20230906	195000	221210090	1650	1650	1650	1650	0
14	20230906	194900	221210090	1650	1650	1650	1650	0
15	20230906	194800	221210090	1650	1650	1650	1650	0
16	20230906	194700	221210090	1650	1650	1650	1650	0
17	20230906	194600	221210090	1650	1650	1650	1650	0
18	20230906	194500	221210090	1650	1650	1650	1650	0
19	20230906	194400	221210090	1650	1650	1650	1650	0
20	20230906	194300	221210090	1650	1650	1650	1650	0
21	20230906	194200	221210090	1650	1650	1650	1650	0
22	20230906	194100	221210090	1650	1650	1650	1650	0
23	20230906	194000	221210090	1650	1650	1650	1650	0
24	20230906	193900	221210090	1650	1650	1650	1650	0
25	20230906	193800	221210090	1650	1650	1650	1650	0
26	20230906	193700	221210090	1650	1650	1650	1650	0
27	20230906	193600	221210090	1650	1650	1650	1650	0
28	20230906	193500	221210090	1650	1650	1650	1650	0
29	20230906	193400	221210090	1650	1650	1650	1650	0
30	20230906	193300	221210090	1650	1650	1650	1650	0
31	20230906	193200	221210090	1650	1650	1650	1650	0
32	20230906	193100	221210090	1650	1650	1650	1650	1126
33	20230906	193000	221210090	1650	1650	1650	1650	0
34	20230906	192900	221210090	1650	1650	1650	1650	0
35	20230906	192800	221210090	1650	1650	1650	1650	0
36	20230906	192700	221210090	1650	1650	1650	1650	0
37	20230906	192600	221210090	1650	1650	1650	1650	0
38	20230906	192500	221210090	1650	1650	1650	1650	0
39	20230906	192400	221210090	1650	1650	1650	1650	0
40	20230906	192300	221210090	1650	1650	1650	1650	0
41	20230906	192200	221210090	1650	1650	1650	1650	0
42	20230906	192100	221210090	1650	1650	1650	1650	0
43	20230906	192000	221210090	1650	1650	1650	1650	0
44	20230906	191900	221210090	1650	1650	1650	1650	0
45	20230906	191800	221210090	1650	1650	1650	1650	0
46	20230906	191700	221210090	1650	1650	1650	1650	0
47	20230906	191600	221210090	1650	1650	1650	1650	0
48	20230906	191500	221210090	1650	1650	1650	1650	0
49	20230906	191400	221210090	1650	1650	1650	1650	0
50	20230906	191300	221210090	1650	1650	1650	1650	0
51	20230906	191200	221210090	1650	1650	1650	1650	0
52	20230906	191100	221210090	1650	1650	1650	1650	0
53	20230906	191000	221210090	1650	1650	1650	1650	0
54	20230906	190900	221210090	1650	1650	1650	1650	0
55	20230906	190800	221210090	1650	1650	1650	1650	0
56	20230906	190700	221210090	1650	1650	1650	1650	0
57	20230906	190600	221210090	1650	1650	1650	1650	0
58	20230906	190500	221210090	1650	1650	1650	1650	0
59	20230906	190400	221210090	1650	1650	1650	1650	0
60	20230906	190300	221210090	1650	1650	1650	1650	0
61	20230906	190200	221210090	1650	1650	1650	1650	0
62	20230906	190100	221210090	1650	1650	1650	1650	1126
63	20230906	190000	221210090	1650	1650	1650	1650	0
64	20230906	185900	221210090	1650	1650	1650	1650	0
65	20230906	185800	221210090	1650	1650	1650	1650	0
66	20230906	185700	221210090	1650	1650	1650	1650	0
67	20230906	185600	221210090	1650	1650	1650	1650	0
68	20230906	185500	221210090	1650	1650	1650	1650	0
69	20230906	185400	221210090	1650	1650	1650	1650	0
70	20230906	185300	221210090	1650	1650	1650	1650	0
71	20230906	185200	221210090	1650	1650	1650	1650	0
72	20230906	185100	221210090	1650	1650	1650	1650	0
73	20230906	185000	221210090	1650	1650	1650	1650	0
74	20230906	184900	221210090	1650	1650	1650	1650	0
75	20230906	184800	221210090	1650	1650	1650	1650	0
76	20230906	184700	221210090	1650	1650	1650	1650	0
77	20230906	184600	221210090	1650	1650	1650	1650	0
78	20230906	184500	221210090	1650	1650	1650	1650	0
79	20230906	184400	221210090	1650	1650	1650	1650	0
80	20230906	184300	221210090	1650	1650	1650	1650	0
81	20230906	184200	221210090	1650	1650	1650	1650	0
82	20230906	184100	221210090	1650	1650	1650	1650	0
83	20230906	184000	221210090	1650	1650	1650	1650	0
84	20230906	183900	221210090	1650	1650	1650	1650	0
85	20230906	183800	221210090	1650	1650	1650	1650	0
86	20230906	183700	221210090	1650	1650	1650	1650	0
87	20230906	183600	221210090	1650	1650	1650	1650	0
88	20230906	183500	221210090	1650	1650	1650	1650	0
89	20230906	183400	221210090	1650	1650	1650	1650	0
90	20230906	183300	221210090	1650	1650	1650	1650	0
91	20230906	183200	221210090	1650	1650	1650	1650	0
92	20230906	183100	221210090	1650	1650	1650	1650	1126
93	20230906	183000	221210090	1650	1650	1650	1650	0
94	20230906	182900	221210090	1650	1650	1650	1650	0
95	20230906	182800	221210090	1650	1650	1650	1650	0
96	20230906	182700	221210090	1650	1650	1650	1650	0
97	20230906	182600	221210090	1650	1650	1650	1650	0
98	20230906	182500	221210090	1650	1650	1650	1650	0
99	20230906	182400	221210090	1650	1650	1650	1650	0
100	20230906	182300	221210090	1650	1650	1650	1650	0
101	20230906	182200	221210090	1650	1650	1650	1650	0
102	20230906	182100	221210090	1650	1650	1650	1650	0
103	20230906	182000	221210090	1650	1650	1650	1650	0
104	20230906	181900	221210090	1650	1650	1650	1650	0
105	20230906	181800	221210090	1650	1650	1650	1650	0
106	20230906	181700	221210090	1650	1650	1650	1650	0
107	20230906	181600	221210090	1650	1650	1650	1650	0
108	20230906	181500	221210090	1650	1650	1650	1650	0
109	20230906	181400	221210090	1650	1650	1650	1650	0
110	20230906	181300	221210090	1650	1650	1650	1650	0
111	20230906	181200	221210090	1650	1650	1650	1650	0
112	20230906	181100	221210090	1650	1650	1650	1650	0
113	20230906	181000	221210090	1650	1650	1650	1650	0
114	20230906	180900	221210090	1650	1650	1650	1650	0
115	20230906	180800	221210090	1650	1650	1650	1650	0
116	20230906	180700	221210090	1650	1650	1650	1650	0
117	20230906	180600	221210090	1650	1650	1650	1650	0
118	20230906	180500	221210090	1650	1650	1650	1650	0
119	20230906	180400	221210090	1650	1650	1650	1650	0
120	20230906	180300	221210090	1650	1650	1650	1650	0
121	20230906	180200	221210090	1650	1650	1650	1650	0
122	20230906	180100	221210090	1650	1650	1650	1650	1126
123	20230906	180000	221210090	1650	1650	1650	1650	0
124	20230906	175900	221210090	1650	1650	1650	1650	0
125	20230906	175800	221210090	1650	1650	1650	1650	0
126	20230906	175700	221210090	1650	1650	1650	1650	0
127	20230906	175600	221210090	1650	1650	1650	1650	0
128	20230906	175500	221210090	1650	1650	1650	1650	0
129	20230906	175400	221210090	1650	1650	1650	1650	0
130	20230906	175300	221210090	1650	1650	1650	1650	0
131	20230906	175200	221210090	1650	1650	1650	1650	0
132	20230906	175100	221210090	1650	1650	1650	1650	0
133	20230906	175000	221210090	1650	1650	1650	1650	0
134	20230906	174900	221210090	1650	1650	1650	1650	0
135	20230906	174800	221210090	1650	1650	1650	1650	0
136	20230906	174700	221210090	1650	1650	1650	1650	0
137	20230906	174600	221210090	1650	1650	1650	1650	0
138	20230906	174500	221210090	1650	1650	1650	1650	0
139	20230906	174400	221210090	1650	1650	1650	1650	0
140	20230906	174300	221210090	1650	1650	1650	1650	0
141	20230906	174200	221210090	1650	1650	1650	1650	0
142	20230906	174100	221210090	1650	1650	1650	1650	0
143	20230906	174000	221210090	1650	1650	1650	1650	0
144	20230906	173900	221210090	1650	1650	1650	1650	0
145	20230906	173800	221210090	1650	1650	1650	1650	0
146	20230906	173700	221210090	1650	1650	1650	1650	0
147	20230906	173600	221210090	1650	1650	1650	1650	0
148	20230906	173500	221210090	1650	1650	1650	1650	0
149	20230906	173400	221210090	1650	1650	1650	1650	0
150	20230906	173300	221210090	1650	1650	1650	1650	0
151	20230906	173200	221210090	1650	1650	1650	1650	0
152	20230906	173100	221210090	1650	1650	1650	1650	1126
153	20230906	173000	221210090	1650	1650	1650	1650	0
154	20230906	172900	221210090	1650	1650	1650	1650	0
155	20230906	172800	221210090	1650	1650	1650	1650	0
156	20230906	172700	221210090	1650	1650	1650	1650	0
157	20230906	172600	221210090	1650	1650	1650	1650	0
158	20230906	172500	221210090	1650	1650	1650	1650	0
159	20230906	172400	221210090	1650	1650	1650	1650	0
160	20230906	172300	221210090	1650	1650	1650	1650	0
161	20230906	172200	221210090	1650	1650	1650	1650	0
162	20230906	172100	221210090	1650	1650	1650	1650	0
163	20230906	172000	221210090	1650	1650	1650	1650	0
164	20230906	171900	221210090	1650	1650	1650	1650	0
165	20230906	171800	221210090	1650	1650	1650	1650	0
166	20230906	171700	221210090	1650	1650	1650	1650	0
167	20230906	171600	221210090	1650	1650	1650	1650	0
168	20230906	171500	221210090	1650	1650	1650	1650	0
169	20230906	171400	221210090	1650	1650	1650	1650	0
170	20230906	171300	221210090	1650	1650	1650	1650	0
171	20230906	171200	221210090	1650	1650	1650	1650	0
172	20230906	171100	221210090	1650	1650	1650	1650	0
173	20230906	171000	221210090	1650	1650	1650	1650	0
174	20230906	170900	221210090	1650	1650	1650	1650	0
175	20230906	170800	221210090	1650	1650	1650	1650	0
176	20230906	170700	221210090	1650	1650	1650	1650	0
177	20230906	170600	221210090	1650	1650	1650	1650	0
178	20230906	170500	221210090	1650	1650	1650	1650	0
179	20230906	170400	221210090	1650	1650	1650	1650	0
180	20230906	170300	221210090	1650	1650	1650	1650	0
181	20230906	170200	221210090	1650	1650	1650	1650	0
182	20230906	170100	221210090	1650	1650	1650	1650	1126
183	20230906	170000	221210090	1650	1650	1650	1650	0
184	20230906	165900	221210090	1650	1650	1650	1650	0
185	20230906	165800	221210090	1650	1650	1650	1650	0
186	20230906	165700	221210090	1650	1650	1650	1650	0
187	20230906	165600	221210090	1650	1650	1650	1650	0
188	20230906	165500	221210090	1650	1650	1650	1650	0
189	20230906	165400	221210090	1650	1650	1650	1650	0
190	20230906	165300	221210090	1650	1650	1650	1650	0
191	20230906	165200	221210090	1650	1650	1650	1650	0
192	20230906	165100	221210090	1650	1650	1650	1650	0
193	20230906	165000	221210090	1650	1650	1650	1650	0
194	20230906	164900	221210090	1650	1650	1650	1650	0
195	20230906	164800	221210090	1650	1650	1650	1650	0
196	20230906	164700	221210090	1650	1650	1650	1650	0
197	20230906	164600	221210090	1650	1650	1650	1650	0
198	20230906	164500	221210090	1650	1650	1650	1650	0
199	20230906	164400	221210090	1650	1650	1650	1650	0
200	20230906	164300	221210090	1650	1650	1650	1650	0
201	20230906	164200	221210090	1650	1650	1650	1650	0
202	20230906	164100	221210090	1650	1650	1650	1650	0
203	20230906	164000	221210090	1650	1650	1650	1650	0
204	20230906	163900	221210090	1650	1650	1650	1650	0
205	20230906	163800	221210090	1650	1650	1650	1650	0
206	20230906	163700	221210090	1650	1650	1650	1650	0
207	20230906	163600	221210090	1650	1650	1650	1650	0
208	20230906	163500	221210090	1650	1650	1650	1650	0
209	20230906	163400	221210090	1650	1650	1650	1650	0
210	20230906	163300	221210090	1650	1650	1650	1650	0
211	20230906	163200	221210090	1650	1650	1650	1650	0
212	20230906	163100	221210090	1650	1650	1650	1650	1126
213	20230906	163000	221210090	1650	1650	1650	1650	0
214	20230906	162900	221210090	1650	1650	1650	1650	0
215	20230906	162800	221210090	1650	1650	1650	1650	0
216	20230906	162700	221210090	1650	1650	1650	1650	0
217	20230906	162600	221210090	1650	1650	1650	1650	0
218	20230906	162500	221210090	1650	1650	1650	1650	0
219	20230906	162400	221210090	1650	1650	1650	1650	0
220	20230906	162300	221210090	1650	1650	1650	1650	0
221	20230906	162200	221210090	1650	1650	1650	1650	0
222	20230906	162100	221210090	1650	1650	1650	1650	0
223	20230906	162000	221210090	1650	1650	1650	1650	0
224	20230906	161900	221210090	1650	1650	1650	1650	0
225	20230906	161800	221210090	1650	1650	1650	1650	0
226	20230906	161700	221210090	1650	1650	1650	1650	0
227	20230906	161600	221210090	1650	1650	1650	1650	0
228	20230906	161500	221210090	1650	1650	1650	1650	0
229	20230906	161400	221210090	1650	1650	1650	1650	0
230	20230906	161300	221210090	1650	1650	1650	1650	0
231	20230906	161200	221210090	1650	1650	1650	1650	0
232	20230906	161100	221210090	1650	1650	1650	1650	0
233	20230906	161000	221210090	1650	1650	1650	1650	0
234	20230906	160900	221210090	1650	1650	1650	1650	0
235	20230906	160800	221210090	1650	1650	1650	1650	0
236	20230906	160700	221210090	1650	1650	1650	1650	0
237	20230906	160600	221210090	1650	1650	1650	1650	0
238	20230906	160500	221210090	1650	1650	1650	1650	0
239	20230906	160400	221210090	1650	1650	1650	1650	0
240	20230906	160300	221210090	1650	1650	1650	1650	0
241	20230906	160200	221210090	1650	1650	1650	1650	0
242	20230906	160100	221210090	1650	1650	1650	1650	1126
243	20230906	160000	221210090	1650	1650	1650	1650	0
244	20230906	155900	221210090	1650	1650	1650	1650	0
245	20230906	155800	221210090	1650	1650	1650	1650	0
246	20230906	155700	221210090	1650	1650	1650	1650	0
247	20230906	155600	221210090	1650	1650	1650	1650	0
248	20230906	155500	221210090	1650	1650	1650	1650	0
249	20230906	155400	221210090	1650	1650	1650	1650	0
250	20230906	155300	221210090	1650	1650	1650	1650	0
251	20230906	155200	221210090	1650	1650	1650	1650	0
252	20230906	155100	221210090	1650	1650	1650	1650	0
253	20230906	155000	221210090	1650	1650	1650	1650	0
254	20230906	154900	221210090	1650	1650	1650	1650	0
255	20230906	154800	221210090	1650	1650	1650	1650	0
256	20230906	154700	221210090	1650	1650	1650	1650	0
257	20230906	154600	221210090	1650	1650	1650	1650	0
258	20230906	154500	221210090	1650	1650	1650	1650	0
259	20230906	154400	221210090	1650	1650	1650	1650	0
260	20230906	154300	221210090	1650	1650	1650	1650	0
261	20230906	154200	221210090	1650	1650	1650	1650	0
262	20230906	154100	221210090	1650	1650	1650	1650	0
263	20230906	154000	221210090	1650	1650	1650	1650	0
264	20230906	153900	221210090	1650	1650	1650	1650	0
265	20230906	153800	221210090	1650	1650	1650	1650	0
266	20230906	153700	221210090	1650	1650	1650	1650	0
267	20230906	153600	221210090	1650	1650	1650	1650	0
268	20230906	153500	221210090	1650	1650	1650	1650	0
269	20230906	153400	221210090	1650	1650	1650	1650	0
270	20230906	153300	221210090	1650	1650	1650	1650	0
271	20230906	153200	221210090	1650	1650	1650	1650	0
272	20230906	153100	221210090	1650	1650	1650	1650	1126
273	20230906	153000	221210090	1650	1650	1650	1650	1126
274	20230906	152900	219352190	1655	1655	1655	1655	0
275	20230906	152800	219352190	1655	1655	1655	1655	0
276	20230906	152700	219352190	1655	1655	1655	1655	0
277	20230906	152600	219352190	1655	1655	1655	1655	0
278	20230906	152500	219352190	1655	1655	1655	1655	0
279	20230906	152400	219352190	1655	1655	1655	1655	0
280	20230906	152300	219352190	1655	1655	1655	1655	0
281	20230906	152200	219352190	1655	1655	1655	1655	0
282	20230906	152100	219352190	1655	1655	1655	1655	0
283	20230906	152000	219352190	1655	1655	1655	1655	0
284	20230906	151900	219352190	1655	1650	1659	1646	601
285	20230906	151800	218356697	1646	1646	1646	1646	36
286	20230906	151700	218297441	1644	1644	1644	1644	0
287	20230906	151600	218297441	1644	1650	1650	1644	1000
288	20230906	151500	216653295	1659	1659	1659	1659	0
289	20230906	151400	216653295	1659	1659	1659	1659	0
290	20230906	151300	216653295	1659	1659	1659	1659	0
291	20230906	151200	216653295	1659	1659	1659	1659	0
292	20230906	151100	216653295	1659	1659	1659	1659	0
293	20230906	151000	216653295	1659	1659	1659	1659	0
294	20230906	150900	216653295	1659	1647	1659	1647	500
295	20230906	150800	215825519	1645	1645	1645	1645	96
296	20230906	150700	215667599	1645	1645	1645	1645	6
297	20230906	150600	215657729	1645	1645	1645	1645	177
298	20230906	150500	215366564	1645	1645	1645	1645	0
299	20230906	150400	215366564	1645	1645	1645	1645	881
300	20230906	150300	213917319	1645	1646	1646	1645	91
301	20230906	150200	213767559	1646	1646	1646	1646	640
302	20230906	150100	212714119	1646	1646	1646	1646	11
303	20230906	150000	212696013	1646	1646	1646	1646	6
304	20230906	145900	212686137	1646	1646	1646	1646	16
305	20230906	145800	212659801	1646	1645	1646	1645	56
306	20230906	145700	212567676	1644	1645	1645	1644	314
307	20230906	145600	212051157	1644	1644	1644	1644	0
308	20230906	145500	212051157	1644	1644	1644	1644	1
309	20230906	145400	212049513	1644	1644	1644	1644	0
310	20230906	145300	212049513	1644	1647	1647	1644	44
311	20230906	145200	211977174	1644	1646	1647	1644	733
312	20230906	145100	210771404	1645	1646	1646	1645	489
313	20230906	145000	209966531	1646	1646	1646	1646	31
314	20230906	144900	209915505	1647	1647	1647	1647	100
315	20230906	144800	209750805	1646	1649	1650	1646	767
316	20230906	144700	208486995	1648	1648	1648	1648	0
317	20230906	144600	208486995	1648	1648	1648	1648	0
318	20230906	144500	208486995	1648	1648	1648	1648	0
319	20230906	144400	208486995	1648	1648	1648	1648	4
320	20230906	144300	208480403	1648	1648	1648	1648	4
321	20230906	144200	208473811	1648	1650	1650	1648	107
322	20230906	144100	208297341	1650	1650	1650	1650	0
323	20230906	144000	208297341	1650	1650	1650	1650	0
324	20230906	143900	208297341	1650	1650	1650	1650	10
325	20230906	143800	208280841	1651	1651	1651	1651	1
326	20230906	143700	208279190	1650	1650	1650	1650	0
327	20230906	143600	208279190	1650	1650	1650	1650	0
328	20230906	143500	208279190	1650	1650	1650	1650	0
329	20230906	143400	208279190	1650	1650	1650	1650	0
330	20230906	143300	208279190	1650	1650	1650	1650	0
331	20230906	143200	208279190	1650	1650	1650	1650	0
332	20230906	143100	208279190	1650	1650	1650	1650	0
333	20230906	143000	208279190	1650	1650	1650	1650	0
334	20230906	142900	208279190	1650	1650	1650	1650	0
335	20230906	142800	208279190	1650	1650	1650	1650	0
336	20230906	142700	208279190	1650	1650	1650	1650	0
337	20230906	142600	208279190	1650	1650	1650	1650	0
338	20230906	142500	208279190	1650	1650	1650	1650	0
339	20230906	142400	208279190	1650	1650	1650	1650	0
340	20230906	142300	208279190	1650	1650	1650	1650	0
341	20230906	142200	208279190	1650	1650	1650	1650	0
342	20230906	142100	208279190	1650	1650	1650	1650	0
343	20230906	142000	208279190	1650	1650	1650	1650	6
344	20230906	141900	208269290	1660	1660	1660	1660	0
345	20230906	141800	208269290	1660	1660	1660	1660	0
346	20230906	141700	208269290	1660	1660	1660	1660	0
347	20230906	141600	208269290	1660	1660	1660	1660	0
348	20230906	141500	208269290	1660	1660	1660	1660	0
349	20230906	141400	208269290	1660	1660	1660	1660	0
350	20230906	141300	208269290	1660	1660	1660	1660	0
351	20230906	141200	208269290	1660	1660	1660	1660	0
352	20230906	141100	208269290	1660	1660	1660	1660	0
353	20230906	141000	208269290	1660	1660	1660	1660	0
354	20230906	140900	208269290	1660	1660	1660	1660	0
355	20230906	140800	208269290	1660	1660	1660	1660	0
356	20230906	140700	208269290	1660	1660	1660	1660	0
357	20230906	140600	208269290	1660	1660	1660	1660	0
358	20230906	140500	208269290	1660	1660	1660	1660	0
359	20230906	140400	208269290	1660	1660	1660	1660	0
360	20230906	140300	208269290	1660	1660	1660	1660	0
361	20230906	140200	208269290	1660	1660	1660	1660	0
362	20230906	140100	208269290	1660	1660	1660	1660	0
363	20230906	140000	208269290	1660	1660	1660	1660	0
364	20230906	135900	208269290	1660	1660	1660	1660	0
365	20230906	135800	208269290	1660	1660	1660	1660	0
366	20230906	135700	208269290	1660	1660	1660	1660	0
367	20230906	135600	208269290	1660	1660	1660	1660	0
368	20230906	135500	208269290	1660	1660	1660	1660	0
369	20230906	135400	208269290	1660	1660	1660	1660	0
370	20230906	135300	208269290	1660	1660	1660	1660	0
371	20230906	135200	208269290	1660	1660	1660	1660	0
372	20230906	135100	208269290	1660	1660	1660	1660	0
373	20230906	135000	208269290	1660	1660	1660	1660	0
374	20230906	134900	208269290	1660	1660	1660	1660	0
375	20230906	134800	208269290	1660	1660	1660	1660	0
376	20230906	134700	208269290	1660	1660	1660	1660	0
377	20230906	134600	208269290	1660	1660	1660	1660	0
378	20230906	134500	208269290	1660	1660	1660	1660	72
379	20230906	134400	208149770	1661	1661	1661	1661	0
380	20230906	134300	208149770	1661	1656	1661	1656	43
381	20230906	134200	208078547	1656	1656	1656	1656	0
382	20230906	134100	208078547	1656	1656	1656	1656	100
383	20230906	134000	207912947	1656	1656	1656	1656	54
384	20230906	133900	207823523	1656	1656	1656	1656	0
385	20230906	133800	207823523	1656	1656	1656	1656	100
386	20230906	133700	207657923	1656	1656	1656	1656	0
387	20230906	133600	207657923	1656	1656	1656	1656	0
388	20230906	133500	207657923	1656	1656	1656	1656	31
389	20230906	133400	207606587	1656	1656	1656	1656	1
390	20230906	133300	207604931	1645	1645	1645	1645	0
391	20230906	133200	207604931	1645	1645	1645	1645	0
392	20230906	133100	207604931	1645	1645	1645	1645	77
393	20230906	133000	207478266	1645	1645	1645	1645	691
394	20230906	132900	206341571	1645	1645	1645	1645	165
395	20230906	132800	206070146	1645	1645	1645	1645	68
396	20230906	132700	205958286	1645	1645	1645	1645	100
397	20230906	132600	205793786	1645	1646	1646	1645	300
398	20230906	132500	205300197	1656	1656	1656	1656	0
399	20230906	132400	205300197	1656	1656	1656	1656	0
400	20230906	132300	205300197	1656	1656	1656	1656	4
401	20230906	132200	205293573	1657	1655	1657	1655	101
402	20230906	132100	205126415	1646	1646	1646	1646	0
403	20230906	132000	205126415	1646	1646	1646	1646	0
404	20230906	131900	205126415	1646	1646	1646	1646	0
405	20230906	131800	205126415	1646	1646	1646	1646	0
406	20230906	131700	205126415	1646	1646	1646	1646	577
407	20230906	131600	204176673	1645	1645	1645	1645	0
408	20230906	131500	204176673	1645	1645	1645	1645	1007
409	20230906	131400	202520158	1644	1645	1645	1644	200
410	20230906	131300	202191306	1645	1645	1645	1645	1190
411	20230906	131200	200233756	1655	1655	1655	1655	0
412	20230906	131100	200233756	1655	1655	1655	1655	0
413	20230906	131000	200233756	1655	1655	1655	1655	0
414	20230906	130900	200233756	1655	1655	1655	1655	0
415	20230906	130800	200233756	1655	1655	1655	1655	300
416	20230906	130700	199737256	1656	1656	1656	1656	0
417	20230906	130600	199737256	1656	1656	1656	1656	0
418	20230906	130500	199737256	1656	1656	1656	1656	0
419	20230906	130400	199737256	1656	1656	1656	1656	0
420	20230906	130300	199737256	1656	1656	1656	1656	0
421	20230906	130200	199737256	1656	1656	1656	1656	0
422	20230906	130100	199737256	1656	1656	1656	1656	0
423	20230906	130000	199737256	1656	1656	1656	1656	0
424	20230906	125900	199737256	1656	1652	1656	1645	110
425	20230906	125800	199556128	1652	1652	1652	1652	0
426	20230906	125700	199556128	1652	1652	1652	1652	0
427	20230906	125600	199556128	1652	1652	1652	1652	0
428	20230906	125500	199556128	1652	1652	1652	1652	0
429	20230906	125400	199556128	1652	1652	1652	1652	347
430	20230906	125300	198982884	1652	1652	1652	1652	0
431	20230906	125200	198982884	1652	1652	1652	1652	100
432	20230906	125100	198817684	1652	1652	1652	1652	0
433	20230906	125000	198817684	1652	1646	1652	1646	2
434	20230906	124900	198814386	1644	1644	1644	1644	0
435	20230906	124800	198814386	1644	1644	1644	1644	0
436	20230906	124700	198814386	1644	1644	1644	1644	0
437	20230906	124600	198814386	1644	1644	1644	1644	0
438	20230906	124500	198814386	1644	1644	1644	1644	0
439	20230906	124400	198814386	1644	1644	1644	1644	0
440	20230906	124300	198814386	1644	1644	1644	1644	0
441	20230906	124200	198814386	1644	1644	1644	1644	0
442	20230906	124100	198814386	1644	1644	1644	1644	0
443	20230906	124000	198814386	1644	1644	1644	1644	0
444	20230906	123900	198814386	1644	1644	1644	1644	0
445	20230906	123800	198814386	1644	1644	1644	1644	0
446	20230906	123700	198814386	1644	1644	1644	1644	0
447	20230906	123600	198814386	1644	1645	1645	1644	3759
448	20230906	123500	192634556	1645	1645	1645	1645	562
449	20230906	123400	191710066	1645	1645	1645	1645	3505
450	20230906	123300	185944341	1652	1652	1652	1652	72
451	20230906	123200	185825397	1652	1644	1652	1643	2141
452	20230906	123100	182296949	1643	1648	1648	1643	4628
453	20230906	123000	174682101	1649	1650	1650	1649	1148
454	20230906	122900	172788677	1651	1651	1651	1651	111
455	20230906	122800	172605416	1652	1652	1652	1652	1410
456	20230906	122700	170276096	1652	1652	1652	1652	0
457	20230906	122600	170276096	1652	1652	1652	1652	0
458	20230906	122500	170276096	1652	1652	1652	1652	0
459	20230906	122400	170276096	1652	1652	1652	1652	166
460	20230906	122300	170001864	1652	1652	1652	1652	0
461	20230906	122200	170001864	1652	1652	1652	1652	0
462	20230906	122100	170001864	1652	1652	1652	1652	19
463	20230906	122000	169970476	1652	1652	1652	1652	0
464	20230906	121900	169970476	1652	1652	1652	1652	531
465	20230906	121800	169093264	1652	1653	1653	1652	284
466	20230906	121700	168624022	1654	1654	1654	1654	469
467	20230906	121600	167848296	1654	1654	1654	1654	100
468	20230906	121500	167682896	1654	1654	1654	1654	0
469	20230906	121400	167682896	1654	1654	1654	1654	0
470	20230906	121300	167682896	1654	1654	1654	1654	20
471	20230906	121200	167649816	1654	1654	1654	1654	0
472	20230906	121100	167649816	1654	1654	1654	1654	1
473	20230906	121000	167648162	1654	1654	1654	1654	0
474	20230906	120900	167648162	1654	1654	1654	1654	0
475	20230906	120800	167648162	1654	1654	1654	1654	0
476	20230906	120700	167648162	1654	1654	1654	1654	0
477	20230906	120600	167648162	1654	1654	1654	1654	0
478	20230906	120500	167648162	1654	1654	1654	1654	0
479	20230906	120400	167648162	1654	1656	1656	1654	410
480	20230906	120300	166969406	1656	1656	1656	1656	0
481	20230906	120200	166969406	1656	1656	1656	1656	0
482	20230906	120100	166969406	1656	1656	1656	1656	0
483	20230906	120000	166969406	1656	1656	1656	1656	0
484	20230906	115900	166969406	1656	1656	1656	1656	49
485	20230906	115800	166888262	1656	1656	1656	1656	0
486	20230906	115700	166888262	1656	1656	1656	1656	0
487	20230906	115600	166888262	1656	1656	1656	1656	0
488	20230906	115500	166888262	1656	1656	1656	1656	0
489	20230906	115400	166888262	1656	1656	1656	1656	0
490	20230906	115300	166888262	1656	1658	1658	1656	500
491	20230906	115200	166060228	1658	1658	1658	1658	0
492	20230906	115100	166060228	1658	1658	1658	1658	0
493	20230906	115000	166060228	1658	1659	1659	1658	1000
494	20230906	114900	164402227	1660	1660	1660	1660	0
495	20230906	114800	164402227	1660	1660	1660	1660	0
496	20230906	114700	164402227	1660	1660	1660	1660	0
497	20230906	114600	164402227	1660	1660	1660	1660	0
498	20230906	114500	164402227	1660	1660	1660	1660	0
499	20230906	114400	164402227	1660	1660	1660	1660	0
500	20230906	114300	164402227	1660	1660	1660	1660	0
501	20230906	114200	164402227	1660	1660	1660	1660	50
502	20230906	114100	164319227	1664	1664	1664	1664	0
503	20230906	114000	164319227	1664	1651	1664	1651	36
504	20230906	113900	164259631	1651	1651	1651	1651	803
505	20230906	113800	162933878	1651	1651	1651	1651	0
506	20230906	113700	162933878	1651	1651	1651	1651	0
507	20230906	113600	162933878	1651	1651	1651	1651	0
508	20230906	113500	162933878	1651	1651	1651	1651	1
509	20230906	113400	162932227	1651	1651	1651	1651	40
510	20230906	113300	162866187	1651	1652	1652	1651	145
511	20230906	113200	162626649	1653	1653	1653	1653	1000
512	20230906	113100	160973649	1653	1651	1653	1646	6146
513	20230906	113000	150840475	1652	1652	1652	1652	2
514	20230906	112900	150837171	1652	1654	1654	1652	742
515	20230906	112800	149611175	1654	1653	1654	1653	349
516	20230906	112700	149034277	1653	1653	1653	1653	0
517	20230906	112600	149034277	1653	1653	1653	1653	3
518	20230906	112500	149029318	1653	1652	1653	1652	29
519	20230906	112400	148981397	1652	1656	1656	1652	454
520	20230906	112300	148230382	1656	1656	1656	1656	0
521	20230906	112200	148230382	1656	1656	1656	1656	78
522	20230906	112100	148101214	1656	1656	1656	1656	0
523	20230906	112000	148101214	1656	1656	1656	1656	0
524	20230906	111900	148101214	1656	1656	1656	1656	0
525	20230906	111800	148101214	1656	1656	1656	1656	80
526	20230906	111700	147968734	1656	1656	1656	1656	0
527	20230906	111600	147968734	1656	1656	1656	1656	0
528	20230906	111500	147968734	1656	1656	1656	1656	0
529	20230906	111400	147968734	1656	1656	1656	1656	2
530	20230906	111300	147965422	1656	1656	1656	1656	0
531	20230906	111200	147965422	1656	1654	1656	1654	100
532	20230906	111100	147799824	1654	1654	1654	1654	0
533	20230906	111000	147799824	1654	1654	1654	1654	0
534	20230906	110900	147799824	1654	1654	1654	1654	0
535	20230906	110800	147799824	1654	1654	1654	1654	0
536	20230906	110700	147799824	1654	1654	1654	1654	350
537	20230906	110600	147220924	1652	1652	1652	1652	0
538	20230906	110500	147220924	1652	1652	1652	1652	0
539	20230906	110400	147220924	1652	1652	1652	1652	0
540	20230906	110300	147220924	1652	1652	1652	1652	133
541	20230906	110200	147001208	1652	1651	1652	1650	2208
542	20230906	110100	143357210	1652	1656	1656	1652	1661
543	20230906	110000	140612255	1654	1656	1656	1654	1945
544	20230906	105900	137394675	1656	1656	1656	1656	0
545	20230906	105800	137394675	1656	1656	1656	1656	0
546	20230906	105700	137394675	1656	1660	1660	1656	540
547	20230906	105600	136500013	1663	1663	1663	1663	0
548	20230906	105500	136500013	1663	1663	1663	1663	149
549	20230906	105400	136252226	1663	1663	1663	1663	1
550	20230906	105300	136250563	1663	1663	1663	1663	0
551	20230906	105200	136250563	1663	1663	1663	1663	0
552	20230906	105100	136250563	1663	1663	1663	1663	176
553	20230906	105000	135957875	1662	1662	1662	1662	100
554	20230906	104900	135791675	1659	1659	1659	1659	3
555	20230906	104800	135786698	1659	1659	1659	1659	0
556	20230906	104700	135786698	1659	1659	1659	1659	0
557	20230906	104600	135786698	1659	1659	1659	1659	0
558	20230906	104500	135786698	1659	1659	1659	1659	0
559	20230906	104400	135786698	1659	1659	1659	1659	1
560	20230906	104300	135785039	1660	1661	1661	1660	2
561	20230906	104200	135781718	1661	1661	1661	1661	0
562	20230906	104100	135781718	1661	1661	1661	1661	0
563	20230906	104000	135781718	1661	1661	1661	1661	0
564	20230906	103900	135781718	1661	1661	1661	1661	1
565	20230906	103800	135780057	1656	1656	1656	1656	0
566	20230906	103700	135780057	1656	1656	1656	1656	0
567	20230906	103600	135780057	1656	1656	1656	1656	0
568	20230906	103500	135780057	1656	1656	1656	1656	500
569	20230906	103400	134952057	1655	1655	1655	1655	0
570	20230906	103300	134952057	1655	1656	1656	1655	400
571	20230906	103200	134289917	1662	1662	1662	1662	0
572	20230906	103100	134289917	1662	1662	1662	1662	0
573	20230906	103000	134289917	1662	1662	1662	1662	36
574	20230906	102900	134230085	1662	1662	1662	1662	10
575	20230906	102800	134213465	1658	1658	1658	1658	4
576	20230906	102700	134206833	1657	1657	1657	1657	5
577	20230906	102600	134198548	1657	1660	1660	1657	244
578	20230906	102500	133794136	1659	1659	1659	1659	0
579	20230906	102400	133794136	1659	1659	1659	1659	0
580	20230906	102300	133794136	1659	1659	1659	1659	0
581	20230906	102200	133794136	1659	1659	1659	1659	0
582	20230906	102100	133794136	1659	1659	1659	1659	0
583	20230906	102000	133794136	1659	1659	1659	1659	1
584	20230906	101900	133792477	1661	1661	1661	1661	50
585	20230906	101800	133709427	1661	1661	1661	1661	0
586	20230906	101700	133709427	1661	1661	1661	1661	0
587	20230906	101600	133709427	1661	1661	1661	1661	0
588	20230906	101500	133709427	1661	1661	1661	1661	0
589	20230906	101400	133709427	1661	1661	1661	1661	0
590	20230906	101300	133709427	1661	1661	1661	1661	0
591	20230906	101200	133709427	1661	1661	1661	1661	0
592	20230906	101100	133709427	1661	1661	1661	1661	0
593	20230906	101000	133709427	1661	1661	1661	1661	0
594	20230906	100900	133709427	1661	1661	1661	1661	0
595	20230906	100800	133709427	1661	1661	1661	1661	0
596	20230906	100700	133709427	1661	1661	1661	1661	1
597	20230906	100600	133707766	1661	1661	1661	1661	0
598	20230906	100500	133707766	1661	1661	1661	1661	0
599	20230906	100400	133707766	1661	1661	1661	1661	0
600	20230906	100300	133707766	1661	1661	1661	1661	0
601	20230906	100200	133707766	1661	1661	1661	1661	0
602	20230906	100100	133707766	1661	1661	1661	1661	2
603	20230906	100000	133704444	1648	1655	1655	1647	3310
604	20230906	095900	128244505	1662	1662	1662	1662	611
605	20230906	095800	127229023	1662	1662	1662	1662	0
606	20230906	095700	127229023	1662	1660	1662	1660	2526
607	20230906	095600	123030813	1656	1656	1656	1656	89
608	20230906	095500	122883429	1657	1657	1657	1657	0
609	20230906	095400	122883429	1657	1658	1658	1657	144
610	20230906	095300	122644747	1659	1660	1660	1659	69
611	20230906	095200	122530274	1660	1660	1660	1660	0
612	20230906	095100	122530274	1660	1662	1662	1660	2
613	20230906	095000	122526952	1662	1662	1662	1662	30
614	20230906	094900	122477092	1662	1662	1662	1662	0
615	20230906	094800	122477092	1662	1662	1662	1662	0
616	20230906	094700	122477092	1662	1662	1662	1662	0
617	20230906	094600	122477092	1662	1662	1662	1662	0
618	20230906	094500	122477092	1662	1662	1662	1662	300
619	20230906	094400	121978492	1662	1662	1662	1662	0
620	20230906	094300	121978492	1662	1653	1662	1653	53
621	20230906	094200	121890874	1665	1665	1665	1665	0
622	20230906	094100	121890874	1665	1665	1665	1665	300
623	20230906	094000	121391374	1665	1664	1665	1664	100
624	20230906	093900	121224885	1665	1665	1665	1665	0
625	20230906	093800	121224885	1665	1665	1665	1665	1
626	20230906	093700	121223220	1651	1651	1651	1651	147
627	20230906	093600	120980523	1647	1647	1647	1647	1478
628	20230906	093500	118546257	1647	1647	1647	1647	988
629	20230906	093400	116919021	1647	1647	1647	1647	1
630	20230906	093300	116917374	1636	1642	1651	1636	7002
631	20230906	093200	105449596	1640	1643	1651	1640	4566
632	20230906	093100	97956642	1643	1644	1651	1643	6234
633	20230906	093000	87710124	1644	1650	1651	1644	4587
634	20230906	092900	80149169	1650	1651	1651	1649	6439
635	20230906	092800	69525770	1650	1654	1655	1650	5352
636	20230906	092700	60685177	1654	1658	1660	1653	4636
637	20230906	092600	53013157	1658	1660	1660	1657	6077
638	20230906	092500	42938293	1660	1661	1661	1659	1950
639	20230906	092400	39701803	1662	1660	1683	1660	1310
640	20230906	092300	37519905	1660	1664	1671	1660	4177
641	20230906	092200	30582706	1665	1671	1671	1665	735
642	20230906	092100	29358925	1660	1662	1662	1660	1000
643	20230906	092000	27698720	1659	1659	1659	1659	1000
644	20230906	091900	26039720	1660	1660	1660	1660	1100
645	20230906	091800	24213720	1660	1663	1663	1660	4542
646	20230906	091700	16669176	1664	1664	1664	1664	11
647	20230906	091600	16650872	1664	1664	1664	1664	0
648	20230906	091500	16650872	1664	1669	1669	1664	117
649	20230906	091400	16456075	1669	1669	1669	1669	25
650	20230906	091300	16414350	1669	1673	1673	1669	2572
651	20230906	091200	12112458	1674	1676	1678	1674	3289
652	20230906	091100	6604662	1676	1680	1681	1676	453
653	20230906	091000	5845119	1681	1683	1683	1681	85
654	20230906	090900	5702190	1710	1710	1710	1710	0
655	20230906	090800	5702190	1710	1710	1710	1710	0
656	20230906	090700	5702190	1710	1710	1710	1710	0
657	20230906	090600	5702190	1710	1710	1710	1710	17
658	20230906	090500	5673120	1713	1713	1713	1713	0
659	20230906	090400	5673120	1713	1717	1717	1713	20
660	20230906	090300	5638852	1717	1680	1717	1676	3018
661	20230906	090200	578220	1676	1676	1676	1676	0
662	20230906	090100	578220	1676	1676	1676	1676	0
663	20230906	090000	578220	1676	1676	1676	1676	345