KissMeData/323230/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203400	2115109957	1777	1777	1777	1777	22078
3	20230914	203300	2115109957	1777	1777	1777	1777	0
4	20230914	203200	2115109957	1777	1777	1777	1777	0
5	20230914	203100	2115109957	1777	1777	1777	1777	0
6	20230914	203000	2115109957	1777	1777	1777	1777	0
7	20230914	202900	2115109957	1777	1777	1777	1777	0
8	20230914	202800	2115109957	1777	1777	1777	1777	0
9	20230914	202700	2115109957	1777	1777	1777	1777	0
10	20230914	202600	2115109957	1777	1777	1777	1777	0
11	20230914	202500	2115109957	1777	1777	1777	1777	0
12	20230914	202400	2115109957	1777	1777	1777	1777	0
13	20230914	202300	2115109957	1777	1777	1777	1777	0
14	20230914	202200	2115109957	1777	1777	1777	1777	0
15	20230914	202100	2115109957	1777	1777	1777	1777	0
16	20230914	202000	2115109957	1777	1777	1777	1777	0
17	20230914	201900	2115109957	1777	1777	1777	1777	0
18	20230914	201800	2115109957	1777	1777	1777	1777	0
19	20230914	201700	2115109957	1777	1777	1777	1777	0
20	20230914	201600	2115109957	1777	1777	1777	1777	0
21	20230914	201500	2115109957	1777	1777	1777	1777	0
22	20230914	201400	2115109957	1777	1777	1777	1777	0
23	20230914	201300	2115109957	1777	1777	1777	1777	0
24	20230914	201200	2115109957	1777	1777	1777	1777	0
25	20230914	201100	2115109957	1777	1777	1777	1777	0
26	20230914	201000	2115109957	1777	1777	1777	1777	0
27	20230914	200900	2115109957	1777	1777	1777	1777	0
28	20230914	200800	2115109957	1777	1777	1777	1777	0
29	20230914	200700	2115109957	1777	1777	1777	1777	0
30	20230914	200600	2115109957	1777	1777	1777	1777	0
31	20230914	200500	2115109957	1777	1777	1777	1777	0
32	20230914	200400	2115109957	1777	1777	1777	1777	22078
33	20230914	200300	2115109957	1777	1777	1777	1777	0
34	20230914	200200	2115109957	1777	1777	1777	1777	0
35	20230914	200100	2115109957	1777	1777	1777	1777	0
36	20230914	200000	2115109957	1777	1777	1777	1777	0
37	20230914	195900	2115109957	1777	1777	1777	1777	0
38	20230914	195800	2115109957	1777	1777	1777	1777	0
39	20230914	195700	2115109957	1777	1777	1777	1777	0
40	20230914	195600	2115109957	1777	1777	1777	1777	0
41	20230914	195500	2115109957	1777	1777	1777	1777	0
42	20230914	195400	2115109957	1777	1777	1777	1777	0
43	20230914	195300	2115109957	1777	1777	1777	1777	0
44	20230914	195200	2115109957	1777	1777	1777	1777	0
45	20230914	195100	2115109957	1777	1777	1777	1777	0
46	20230914	195000	2115109957	1777	1777	1777	1777	0
47	20230914	194900	2115109957	1777	1777	1777	1777	0
48	20230914	194800	2115109957	1777	1777	1777	1777	0
49	20230914	194700	2115109957	1777	1777	1777	1777	0
50	20230914	194600	2115109957	1777	1777	1777	1777	0
51	20230914	194500	2115109957	1777	1777	1777	1777	0
52	20230914	194400	2115109957	1777	1777	1777	1777	0
53	20230914	194300	2115109957	1777	1777	1777	1777	0
54	20230914	194200	2115109957	1777	1777	1777	1777	0
55	20230914	194100	2115109957	1777	1777	1777	1777	0
56	20230914	194000	2115109957	1777	1777	1777	1777	0
57	20230914	193900	2115109957	1777	1777	1777	1777	0
58	20230914	193800	2115109957	1777	1777	1777	1777	0
59	20230914	193700	2115109957	1777	1777	1777	1777	0
60	20230914	193600	2115109957	1777	1777	1777	1777	0
61	20230914	193500	2115109957	1777	1777	1777	1777	0
62	20230914	193400	2115109957	1777	1777	1777	1777	22078
63	20230914	193300	2115109957	1777	1777	1777	1777	0
64	20230914	193200	2115109957	1777	1777	1777	1777	0
65	20230914	193100	2115109957	1777	1777	1777	1777	0
66	20230914	193000	2115109957	1777	1777	1777	1777	0
67	20230914	192900	2115109957	1777	1777	1777	1777	0
68	20230914	192800	2115109957	1777	1777	1777	1777	0
69	20230914	192700	2115109957	1777	1777	1777	1777	0
70	20230914	192600	2115109957	1777	1777	1777	1777	0
71	20230914	192500	2115109957	1777	1777	1777	1777	0
72	20230914	192400	2115109957	1777	1777	1777	1777	0
73	20230914	192300	2115109957	1777	1777	1777	1777	0
74	20230914	192200	2115109957	1777	1777	1777	1777	0
75	20230914	192100	2115109957	1777	1777	1777	1777	0
76	20230914	192000	2115109957	1777	1777	1777	1777	0
77	20230914	191900	2115109957	1777	1777	1777	1777	0
78	20230914	191800	2115109957	1777	1777	1777	1777	0
79	20230914	191700	2115109957	1777	1777	1777	1777	0
80	20230914	191600	2115109957	1777	1777	1777	1777	0
81	20230914	191500	2115109957	1777	1777	1777	1777	0
82	20230914	191400	2115109957	1777	1777	1777	1777	0
83	20230914	191300	2115109957	1777	1777	1777	1777	0
84	20230914	191200	2115109957	1777	1777	1777	1777	0
85	20230914	191100	2115109957	1777	1777	1777	1777	0
86	20230914	191000	2115109957	1777	1777	1777	1777	0
87	20230914	190900	2115109957	1777	1777	1777	1777	0
88	20230914	190800	2115109957	1777	1777	1777	1777	0
89	20230914	190700	2115109957	1777	1777	1777	1777	0
90	20230914	190600	2115109957	1777	1777	1777	1777	0
91	20230914	190500	2115109957	1777	1777	1777	1777	0
92	20230914	190400	2115109957	1777	1777	1777	1777	22078
93	20230914	190300	2115109957	1777	1777	1777	1777	0
94	20230914	190200	2115109957	1777	1777	1777	1777	0
95	20230914	190100	2115109957	1777	1777	1777	1777	0
96	20230914	190000	2115109957	1777	1777	1777	1777	0
97	20230914	185900	2115109957	1777	1777	1777	1777	0
98	20230914	185800	2115109957	1777	1777	1777	1777	0
99	20230914	185700	2115109957	1777	1777	1777	1777	0
100	20230914	185600	2115109957	1777	1777	1777	1777	0
101	20230914	185500	2115109957	1777	1777	1777	1777	0
102	20230914	185400	2115109957	1777	1777	1777	1777	0
103	20230914	185300	2115109957	1777	1777	1777	1777	0
104	20230914	185200	2115109957	1777	1777	1777	1777	0
105	20230914	185100	2115109957	1777	1777	1777	1777	0
106	20230914	185000	2115109957	1777	1777	1777	1777	0
107	20230914	184900	2115109957	1777	1777	1777	1777	0
108	20230914	184800	2115109957	1777	1777	1777	1777	0
109	20230914	184700	2115109957	1777	1777	1777	1777	0
110	20230914	184600	2115109957	1777	1777	1777	1777	0
111	20230914	184500	2115109957	1777	1777	1777	1777	0
112	20230914	184400	2115109957	1777	1777	1777	1777	0
113	20230914	184300	2115109957	1777	1777	1777	1777	0
114	20230914	184200	2115109957	1777	1777	1777	1777	0
115	20230914	184100	2115109957	1777	1777	1777	1777	0
116	20230914	184000	2115109957	1777	1777	1777	1777	0
117	20230914	183900	2115109957	1777	1777	1777	1777	0
118	20230914	183800	2115109957	1777	1777	1777	1777	0
119	20230914	183700	2115109957	1777	1777	1777	1777	0
120	20230914	183600	2115109957	1777	1777	1777	1777	0
121	20230914	183500	2115109957	1777	1777	1777	1777	0
122	20230914	183400	2115109957	1777	1777	1777	1777	22078
123	20230914	183300	2115109957	1777	1777	1777	1777	0
124	20230914	183200	2115109957	1777	1777	1777	1777	0
125	20230914	183100	2115109957	1777	1777	1777	1777	0
126	20230914	183000	2115109957	1777	1777	1777	1777	0
127	20230914	182900	2115109957	1777	1777	1777	1777	0
128	20230914	182800	2115109957	1777	1777	1777	1777	0
129	20230914	182700	2115109957	1777	1777	1777	1777	0
130	20230914	182600	2115109957	1777	1777	1777	1777	0
131	20230914	182500	2115109957	1777	1777	1777	1777	0
132	20230914	182400	2115109957	1777	1777	1777	1777	0
133	20230914	182300	2115109957	1777	1777	1777	1777	0
134	20230914	182200	2115109957	1777	1777	1777	1777	0
135	20230914	182100	2115109957	1777	1777	1777	1777	0
136	20230914	182000	2115109957	1777	1777	1777	1777	0
137	20230914	181900	2115109957	1777	1777	1777	1777	0
138	20230914	181800	2115109957	1777	1777	1777	1777	0
139	20230914	181700	2115109957	1777	1777	1777	1777	0
140	20230914	181600	2115109957	1777	1777	1777	1777	0
141	20230914	181500	2115109957	1777	1777	1777	1777	0
142	20230914	181400	2115109957	1777	1777	1777	1777	0
143	20230914	181300	2115109957	1777	1777	1777	1777	0
144	20230914	181200	2115109957	1777	1777	1777	1777	0
145	20230914	181100	2115109957	1777	1777	1777	1777	0
146	20230914	181000	2115109957	1777	1777	1777	1777	0
147	20230914	180900	2115109957	1777	1777	1777	1777	0
148	20230914	180800	2115109957	1777	1777	1777	1777	0
149	20230914	180700	2115109957	1777	1777	1777	1777	0
150	20230914	180600	2115109957	1777	1777	1777	1777	0
151	20230914	180500	2115109957	1777	1777	1777	1777	0
152	20230914	180400	2115109957	1777	1777	1777	1777	22078
153	20230914	180300	2115109957	1777	1777	1777	1777	0
154	20230914	180200	2115109957	1777	1777	1777	1777	0
155	20230914	180100	2115109957	1777	1777	1777	1777	0
156	20230914	180000	2115109957	1777	1777	1777	1777	0
157	20230914	175900	2115109957	1777	1777	1777	1777	0
158	20230914	175800	2115109957	1777	1777	1777	1777	0
159	20230914	175700	2115109957	1777	1777	1777	1777	0
160	20230914	175600	2115109957	1777	1777	1777	1777	0
161	20230914	175500	2115109957	1777	1777	1777	1777	0
162	20230914	175400	2115109957	1777	1777	1777	1777	0
163	20230914	175300	2115109957	1777	1777	1777	1777	0
164	20230914	175200	2115109957	1777	1777	1777	1777	0
165	20230914	175100	2115109957	1777	1777	1777	1777	0
166	20230914	175000	2115109957	1777	1777	1777	1777	0
167	20230914	174900	2115109957	1777	1777	1777	1777	0
168	20230914	174800	2115109957	1777	1777	1777	1777	0
169	20230914	174700	2115109957	1777	1777	1777	1777	0
170	20230914	174600	2115109957	1777	1777	1777	1777	0
171	20230914	174500	2115109957	1777	1777	1777	1777	0
172	20230914	174400	2115109957	1777	1777	1777	1777	0
173	20230914	174300	2115109957	1777	1777	1777	1777	0
174	20230914	174200	2115109957	1777	1777	1777	1777	0
175	20230914	174100	2115109957	1777	1777	1777	1777	0
176	20230914	174000	2115109957	1777	1777	1777	1777	0
177	20230914	173900	2115109957	1777	1777	1777	1777	0
178	20230914	173800	2115109957	1777	1777	1777	1777	0
179	20230914	173700	2115109957	1777	1777	1777	1777	0
180	20230914	173600	2115109957	1777	1777	1777	1777	0
181	20230914	173500	2115109957	1777	1777	1777	1777	0
182	20230914	173400	2115109957	1777	1777	1777	1777	22078
183	20230914	173300	2115109957	1777	1777	1777	1777	0
184	20230914	173200	2115109957	1777	1777	1777	1777	0
185	20230914	173100	2115109957	1777	1777	1777	1777	0
186	20230914	173000	2115109957	1777	1777	1777	1777	0
187	20230914	172900	2115109957	1777	1777	1777	1777	0
188	20230914	172800	2115109957	1777	1777	1777	1777	0
189	20230914	172700	2115109957	1777	1777	1777	1777	0
190	20230914	172600	2115109957	1777	1777	1777	1777	0
191	20230914	172500	2115109957	1777	1777	1777	1777	0
192	20230914	172400	2115109957	1777	1777	1777	1777	0
193	20230914	172300	2115109957	1777	1777	1777	1777	0
194	20230914	172200	2115109957	1777	1777	1777	1777	0
195	20230914	172100	2115109957	1777	1777	1777	1777	0
196	20230914	172000	2115109957	1777	1777	1777	1777	0
197	20230914	171900	2115109957	1777	1777	1777	1777	0
198	20230914	171800	2115109957	1777	1777	1777	1777	0
199	20230914	171700	2115109957	1777	1777	1777	1777	0
200	20230914	171600	2115109957	1777	1777	1777	1777	0
201	20230914	171500	2115109957	1777	1777	1777	1777	0
202	20230914	171400	2115109957	1777	1777	1777	1777	0
203	20230914	171300	2115109957	1777	1777	1777	1777	0
204	20230914	171200	2115109957	1777	1777	1777	1777	0
205	20230914	171100	2115109957	1777	1777	1777	1777	0
206	20230914	171000	2115109957	1777	1777	1777	1777	0
207	20230914	170900	2115109957	1777	1777	1777	1777	0
208	20230914	170800	2115109957	1777	1777	1777	1777	0
209	20230914	170700	2115109957	1777	1777	1777	1777	0
210	20230914	170600	2115109957	1777	1777	1777	1777	0
211	20230914	170500	2115109957	1777	1777	1777	1777	0
212	20230914	170400	2115109957	1777	1777	1777	1777	22078
213	20230914	170300	2115109957	1777	1777	1777	1777	0
214	20230914	170200	2115109957	1777	1777	1777	1777	0
215	20230914	170100	2115109957	1777	1777	1777	1777	0
216	20230914	170000	2115109957	1777	1777	1777	1777	0
217	20230914	165900	2115109957	1777	1777	1777	1777	0
218	20230914	165800	2115109957	1777	1777	1777	1777	0
219	20230914	165700	2115109957	1777	1777	1777	1777	0
220	20230914	165600	2115109957	1777	1777	1777	1777	0
221	20230914	165500	2115109957	1777	1777	1777	1777	0
222	20230914	165400	2115109957	1777	1777	1777	1777	0
223	20230914	165300	2115109957	1777	1777	1777	1777	0
224	20230914	165200	2115109957	1777	1777	1777	1777	0
225	20230914	165100	2115109957	1777	1777	1777	1777	0
226	20230914	165000	2115109957	1777	1777	1777	1777	0
227	20230914	164900	2115109957	1777	1777	1777	1777	0
228	20230914	164800	2115109957	1777	1777	1777	1777	0
229	20230914	164700	2115109957	1777	1777	1777	1777	0
230	20230914	164600	2115109957	1777	1777	1777	1777	0
231	20230914	164500	2115109957	1777	1777	1777	1777	0
232	20230914	164400	2115109957	1777	1777	1777	1777	0
233	20230914	164300	2115109957	1777	1777	1777	1777	0
234	20230914	164200	2115109957	1777	1777	1777	1777	0
235	20230914	164100	2115109957	1777	1777	1777	1777	0
236	20230914	164000	2115109957	1777	1777	1777	1777	0
237	20230914	163900	2115109957	1777	1777	1777	1777	0
238	20230914	163800	2115109957	1777	1777	1777	1777	0
239	20230914	163700	2115109957	1777	1777	1777	1777	0
240	20230914	163600	2115109957	1777	1777	1777	1777	0
241	20230914	163500	2115109957	1777	1777	1777	1777	0
242	20230914	163400	2115109957	1777	1777	1777	1777	22078
243	20230914	163300	2115109957	1777	1777	1777	1777	0
244	20230914	163200	2115109957	1777	1777	1777	1777	0
245	20230914	163100	2115109957	1777	1777	1777	1777	0
246	20230914	163000	2115109957	1777	1777	1777	1777	0
247	20230914	162900	2115109957	1777	1777	1777	1777	0
248	20230914	162800	2115109957	1777	1777	1777	1777	0
249	20230914	162700	2115109957	1777	1777	1777	1777	0
250	20230914	162600	2115109957	1777	1777	1777	1777	0
251	20230914	162500	2115109957	1777	1777	1777	1777	0
252	20230914	162400	2115109957	1777	1777	1777	1777	0
253	20230914	162300	2115109957	1777	1777	1777	1777	0
254	20230914	162200	2115109957	1777	1777	1777	1777	0
255	20230914	162100	2115109957	1777	1777	1777	1777	0
256	20230914	162000	2115109957	1777	1777	1777	1777	0
257	20230914	161900	2115109957	1777	1777	1777	1777	0
258	20230914	161800	2115109957	1777	1777	1777	1777	0
259	20230914	161700	2115109957	1777	1777	1777	1777	0
260	20230914	161600	2115109957	1777	1777	1777	1777	0
261	20230914	161500	2115109957	1777	1777	1777	1777	0
262	20230914	161400	2115109957	1777	1777	1777	1777	0
263	20230914	161300	2115109957	1777	1777	1777	1777	0
264	20230914	161200	2115109957	1777	1777	1777	1777	0
265	20230914	161100	2115109957	1777	1777	1777	1777	0
266	20230914	161000	2115109957	1777	1777	1777	1777	0
267	20230914	160900	2115109957	1777	1777	1777	1777	0
268	20230914	160800	2115109957	1777	1777	1777	1777	0
269	20230914	160700	2115109957	1777	1777	1777	1777	0
270	20230914	160600	2115109957	1777	1777	1777	1777	0
271	20230914	160500	2115109957	1777	1777	1777	1777	0
272	20230914	160400	2115109957	1777	1777	1777	1777	22078
273	20230914	160300	2115109957	1777	1777	1777	1777	0
274	20230914	160200	2115109957	1777	1777	1777	1777	0
275	20230914	160100	2115109957	1777	1777	1777	1777	0
276	20230914	160000	2115109957	1777	1777	1777	1777	0
277	20230914	155900	2115109957	1777	1777	1777	1777	0
278	20230914	155800	2115109957	1777	1777	1777	1777	0
279	20230914	155700	2115109957	1777	1777	1777	1777	0
280	20230914	155600	2115109957	1777	1777	1777	1777	0
281	20230914	155500	2115109957	1777	1777	1777	1777	0
282	20230914	155400	2115109957	1777	1777	1777	1777	0
283	20230914	155300	2115109957	1777	1777	1777	1777	0
284	20230914	155200	2115109957	1777	1777	1777	1777	0
285	20230914	155100	2115109957	1777	1777	1777	1777	0
286	20230914	155000	2115109957	1777	1777	1777	1777	0
287	20230914	154900	2115109957	1777	1777	1777	1777	0
288	20230914	154800	2115109957	1777	1777	1777	1777	0
289	20230914	154700	2115109957	1777	1777	1777	1777	0
290	20230914	154600	2115109957	1777	1777	1777	1777	0
291	20230914	154500	2115109957	1777	1777	1777	1777	0
292	20230914	154400	2115109957	1777	1777	1777	1777	0
293	20230914	154300	2115109957	1777	1777	1777	1777	0
294	20230914	154200	2115109957	1777	1777	1777	1777	0
295	20230914	154100	2115109957	1777	1777	1777	1777	0
296	20230914	154000	2115109957	1777	1777	1777	1777	0
297	20230914	153900	2115109957	1777	1777	1777	1777	0
298	20230914	153800	2115109957	1777	1777	1777	1777	0
299	20230914	153700	2115109957	1777	1777	1777	1777	0
300	20230914	153600	2115109957	1777	1777	1777	1777	0
301	20230914	153500	2115109957	1777	1777	1777	1777	0
302	20230914	153400	2115109957	1777	1777	1777	1777	22078
303	20230914	153300	2115109957	1777	1777	1777	1777	0
304	20230914	153200	2115109957	1777	1777	1777	1777	0
305	20230914	153100	2115109957	1777	1777	1777	1777	0
306	20230914	153000	2115109957	1777	1777	1777	1777	22078
307	20230914	152900	2075877351	1767	1767	1767	1767	0
308	20230914	152800	2075877351	1767	1767	1767	1767	0
309	20230914	152700	2075877351	1767	1767	1767	1767	0
310	20230914	152600	2075877351	1767	1767	1767	1767	0
311	20230914	152500	2075877351	1767	1767	1767	1767	0
312	20230914	152400	2075877351	1767	1767	1767	1767	0
313	20230914	152300	2075877351	1767	1767	1767	1767	0
314	20230914	152200	2075877351	1767	1767	1767	1767	0
315	20230914	152100	2075877351	1767	1767	1767	1767	0
316	20230914	152000	2075877351	1767	1767	1767	1767	0
317	20230914	151900	2075877351	1767	1767	1767	1767	12
318	20230914	151800	2075856147	1766	1771	1771	1766	6366
319	20230914	151700	2064597270	1770	1771	1771	1770	2000
320	20230914	151600	2061056622	1774	1777	1777	1774	800
321	20230914	151500	2059635756	1775	1770	1775	1770	5760
322	20230914	151400	2049438056	1770	1768	1770	1768	2151
323	20230914	151300	2045635034	1767	1768	1768	1767	3711
324	20230914	151200	2039075712	1767	1771	1771	1767	5215
325	20230914	151100	2029851772	1771	1773	1773	1771	2818
326	20230914	151000	2024856409	1773	1775	1775	1773	1051
327	20230914	150900	2022991884	1779	1775	1779	1775	60
328	20230914	150800	2022885340	1775	1778	1778	1774	1013
329	20230914	150700	2021087678	1779	1774	1779	1774	688
330	20230914	150600	2019863731	1775	1776	1776	1775	270
331	20230914	150500	2019384478	1779	1779	1779	1779	0
332	20230914	150400	2019384478	1779	1779	1779	1779	106
333	20230914	150300	2019195904	1779	1779	1779	1779	0
334	20230914	150200	2019195904	1779	1779	1779	1779	0
335	20230914	150100	2019195904	1779	1779	1780	1779	122
336	20230914	150000	2018978859	1779	1777	1779	1777	182
337	20230914	145900	2018655415	1772	1772	1772	1772	100
338	20230914	145800	2018478215	1772	1772	1772	1772	2
339	20230914	145700	2018474671	1777	1777	1777	1777	373
340	20230914	145600	2017811850	1777	1777	1777	1777	0
341	20230914	145500	2017811850	1777	1776	1777	1776	2200
342	20230914	145400	2013904496	1777	1777	1777	1777	0
343	20230914	145300	2013904496	1777	1776	1777	1776	10000
344	20230914	145200	1996143297	1767	1775	1777	1767	14001
345	20230914	145100	1971274133	1776	1777	1778	1771	6217
346	20230914	145000	1960234385	1776	1775	1778	1775	3504
347	20230914	144900	1954011169	1776	1778	1778	1776	196
348	20230914	144800	1953662883	1781	1781	1781	1781	0
349	20230914	144700	1953662883	1781	1781	1781	1781	0
350	20230914	144600	1953662883	1781	1781	1781	1781	1
351	20230914	144500	1953661102	1764	1780	1780	1764	5064
352	20230914	144400	1944710473	1780	1780	1780	1780	0
353	20230914	144300	1944710473	1780	1776	1780	1776	3791
354	20230914	144200	1937971378	1767	1767	1767	1767	0
355	20230914	144100	1937971378	1767	1767	1767	1767	0
356	20230914	144000	1937971378	1767	1767	1767	1767	0
357	20230914	143900	1937971378	1767	1780	1780	1767	640
358	20230914	143800	1936836694	1780	1780	1780	1780	0
359	20230914	143700	1936836694	1780	1780	1780	1780	100
360	20230914	143600	1936658694	1777	1781	1781	1777	410
361	20230914	143500	1935929488	1780	1784	1785	1778	1448
362	20230914	143400	1933347205	1783	1776	1783	1775	8437
363	20230914	143300	1918351228	1772	1772	1772	1772	0
364	20230914	143200	1918351228	1772	1772	1772	1772	0
365	20230914	143100	1918351228	1772	1769	1772	1769	2469
366	20230914	143000	1913978731	1769	1769	1769	1769	0
367	20230914	142900	1913978731	1769	1769	1769	1769	100
368	20230914	142800	1913801831	1771	1771	1771	1771	0
369	20230914	142700	1913801831	1771	1771	1771	1771	0
370	20230914	142600	1913801831	1771	1771	1771	1771	0
371	20230914	142500	1913801831	1771	1771	1771	1771	0
372	20230914	142400	1913801831	1771	1771	1771	1771	1454
373	20230914	142300	1911226797	1766	1772	1772	1766	854
374	20230914	142200	1909717647	1772	1784	1784	1772	1231
375	20230914	142100	1907534742	1784	1777	1785	1777	1893
376	20230914	142000	1904157205	1768	1764	1768	1764	9652
377	20230914	141900	1887120993	1765	1752	1765	1751	1095
378	20230914	141800	1885189647	1765	1765	1765	1765	1000
379	20230914	141700	1883424647	1765	1760	1765	1753	10437
380	20230914	141600	1865034391	1760	1754	1760	1754	1160
381	20230914	141500	1862994560	1756	1747	1756	1747	8019
382	20230914	141400	1848950599	1748	1740	1748	1740	2760
383	20230914	141300	1844130235	1733	1718	1733	1718	5912
384	20230914	141200	1833931995	1708	1708	1708	1708	0
385	20230914	141100	1833931995	1708	1708	1708	1708	1
386	20230914	141000	1833930287	1708	1708	1708	1708	0
387	20230914	140900	1833930287	1708	1710	1710	1708	2500
388	20230914	140800	1829659437	1708	1710	1711	1708	5500
389	20230914	140700	1820259654	1709	1709	1710	1709	2014
390	20230914	140600	1816817667	1709	1720	1720	1709	5731
391	20230914	140500	1807021256	1720	1720	1720	1720	154
392	20230914	140400	1806756376	1721	1721	1721	1721	0
393	20230914	140300	1806756376	1721	1729	1729	1721	54
394	20230914	140200	1806663203	1730	1732	1732	1730	805
395	20230914	140100	1805269363	1733	1733	1733	1733	0
396	20230914	140000	1805269363	1733	1732	1733	1732	39
397	20230914	135900	1805201814	1733	1733	1733	1733	0
398	20230914	135800	1805201814	1733	1733	1733	1733	0
399	20230914	135700	1805201814	1733	1733	1733	1733	497
400	20230914	135600	1804340513	1733	1733	1733	1733	0
401	20230914	135500	1804340513	1733	1733	1733	1733	10
402	20230914	135400	1804323183	1733	1738	1738	1733	1170
403	20230914	135300	1802292118	1739	1743	1743	1739	1264
404	20230914	135200	1800089854	1753	1753	1753	1753	0
405	20230914	135100	1800089854	1753	1753	1753	1753	0
406	20230914	135000	1800089854	1753	1746	1753	1745	2596
407	20230914	134900	1795553608	1756	1756	1756	1756	0
408	20230914	134800	1795553608	1756	1756	1756	1756	0
409	20230914	134700	1795553608	1756	1756	1756	1756	0
410	20230914	134600	1795553608	1756	1756	1756	1756	0
411	20230914	134500	1795553608	1756	1756	1756	1756	0
412	20230914	134400	1795553608	1756	1755	1756	1755	639
413	20230914	134300	1794432162	1752	1752	1752	1752	0
414	20230914	134200	1794432162	1752	1752	1752	1752	100
415	20230914	134100	1794256962	1752	1752	1752	1752	20
416	20230914	134000	1794221922	1752	1752	1752	1752	0
417	20230914	133900	1794221922	1752	1752	1752	1752	0
418	20230914	133800	1794221922	1752	1752	1752	1752	0
419	20230914	133700	1794221922	1752	1752	1752	1752	115
420	20230914	133600	1794020442	1753	1753	1753	1753	0
421	20230914	133500	1794020442	1753	1753	1753	1753	1005
422	20230914	133400	1792258677	1750	1742	1750	1742	2828
423	20230914	133300	1787312621	1742	1747	1747	1742	101
424	20230914	133200	1787136179	1747	1747	1747	1747	100
425	20230914	133100	1786961479	1747	1747	1747	1747	10
426	20230914	133000	1786944009	1747	1747	1747	1747	1
427	20230914	132900	1786942262	1742	1742	1742	1742	0
428	20230914	132800	1786942262	1742	1742	1742	1742	0
429	20230914	132700	1786942262	1742	1742	1742	1742	0
430	20230914	132600	1786942262	1742	1742	1742	1742	0
431	20230914	132500	1786942262	1742	1742	1742	1742	0
432	20230914	132400	1786942262	1742	1742	1742	1742	617
433	20230914	132300	1785867448	1742	1742	1742	1742	0
434	20230914	132200	1785867448	1742	1742	1742	1742	1
435	20230914	132100	1785865706	1742	1742	1742	1742	50
436	20230914	132000	1785778606	1742	1742	1742	1742	0
437	20230914	131900	1785778606	1742	1742	1742	1742	0
438	20230914	131800	1785778606	1742	1742	1742	1742	70
439	20230914	131700	1785656666	1742	1743	1743	1742	347
440	20230914	131600	1785051890	1743	1743	1743	1743	1
441	20230914	131500	1785050147	1744	1744	1744	1744	1
442	20230914	131400	1785048403	1749	1749	1749	1749	0
443	20230914	131300	1785048403	1749	1749	1749	1749	1
444	20230914	131200	1785046654	1743	1743	1743	1743	0
445	20230914	131100	1785046654	1743	1743	1743	1743	0
446	20230914	131000	1785046654	1743	1743	1743	1743	4
447	20230914	130900	1785039682	1754	1746	1754	1746	100
448	20230914	130800	1784864644	1742	1742	1742	1742	0
449	20230914	130700	1784864644	1742	1742	1742	1742	0
450	20230914	130600	1784864644	1742	1742	1742	1742	0
451	20230914	130500	1784864644	1742	1742	1742	1742	0
452	20230914	130400	1784864644	1742	1738	1742	1738	35
453	20230914	130300	1784803694	1736	1745	1762	1736	1001
454	20230914	130200	1783045373	1721	1716	1776	1714	4151
455	20230914	130100	1775896215	1712	1689	1712	1687	7463
456	20230914	130000	1763217087	1689	1690	1690	1689	2000
457	20230914	125900	1759839086	1691	1695	1695	1691	1532
458	20230914	125800	1757244834	1695	1698	1698	1695	3357
459	20230914	125700	1751550888	1698	1698	1698	1698	30
460	20230914	125600	1751499948	1697	1698	1698	1697	115
461	20230914	125500	1751304693	1710	1698	1710	1697	5000
462	20230914	125400	1742780655	1712	1697	1712	1697	6000
463	20230914	125300	1732559299	1700	1700	1700	1700	534
464	20230914	125200	1731651499	1697	1698	1698	1697	1766
465	20230914	125100	1728654564	1697	1697	1697	1697	0
466	20230914	125000	1728654564	1697	1698	1700	1697	33
467	20230914	124900	1728598507	1710	1698	1710	1697	618
468	20230914	124800	1727548614	1698	1698	1698	1698	0
469	20230914	124700	1727548614	1698	1698	1698	1698	1270
470	20230914	124600	1725392154	1692	1687	1697	1687	2956
471	20230914	124500	1720386575	1682	1685	1685	1682	1003
472	20230914	124400	1718698116	1685	1686	1686	1685	305
473	20230914	124300	1718184086	1686	1686	1686	1686	0
474	20230914	124200	1718184086	1686	1686	1686	1686	10
475	20230914	124100	1718167226	1687	1689	1689	1687	211
476	20230914	124000	1717810869	1690	1691	1691	1690	111
477	20230914	123900	1717623278	1690	1694	1694	1690	7629
478	20230914	123800	1704725882	1694	1694	1694	1693	1131
479	20230914	123700	1702809974	1694	1693	1694	1693	2016
480	20230914	123600	1699395368	1693	1693	1693	1693	502
481	20230914	123500	1698545482	1694	1698	1698	1694	1128
482	20230914	123400	1696631805	1699	1699	1699	1699	184
483	20230914	123300	1696319189	1697	1696	1697	1696	819
484	20230914	123200	1694930155	1695	1695	1696	1695	2100
485	20230914	123100	1691370582	1692	1694	1694	1690	2380
486	20230914	123000	1687344745	1691	1702	1702	1691	4885
487	20230914	122900	1679040007	1705	1708	1708	1705	569
488	20230914	122800	1678069717	1719	1709	1719	1708	1737
489	20230914	122700	1675099719	1708	1710	1710	1708	3641
490	20230914	122600	1668878361	1720	1715	1720	1715	301
491	20230914	122500	1668362141	1721	1712	1721	1710	4565
492	20230914	122400	1660546851	1715	1718	1718	1714	2369
493	20230914	122300	1656483736	1721	1721	1721	1721	0
494	20230914	122200	1656483736	1721	1724	1724	1721	5995
495	20230914	122100	1646152739	1737	1725	1737	1722	1775
496	20230914	122000	1643091357	1725	1735	1743	1725	1083
497	20230914	121900	1641212160	1745	1746	1746	1745	16
498	20230914	121800	1641184234	1747	1748	1748	1747	6503
499	20230914	121700	1629822451	1755	1750	1755	1750	2000
500	20230914	121600	1626317451	1747	1735	1747	1735	6123
501	20230914	121500	1615637247	1734	1736	1736	1734	6000
502	20230914	121400	1605230893	1744	1742	1744	1742	29
503	20230914	121300	1605180319	1742	1718	1742	1718	1369
504	20230914	121200	1602803182	1727	1717	1727	1717	15680
505	20230914	121100	1575873711	1720	1725	1725	1720	2153
506	20230914	121000	1572167656	1730	1742	1742	1730	7847
507	20230914	120900	1558554915	1742	1746	1746	1742	1859
508	20230914	120800	1555314696	1747	1747	1747	1747	86
509	20230914	120700	1555164454	1747	1747	1747	1747	629
510	20230914	120600	1554065591	1747	1748	1748	1747	1000
511	20230914	120500	1552317691	1756	1756	1756	1756	0
512	20230914	120400	1552317691	1756	1748	1756	1748	63
513	20230914	120300	1552207103	1748	1751	1751	1748	2574
514	20230914	120200	1547703616	1751	1758	1758	1751	1030
515	20230914	120100	1545899876	1758	1751	1758	1751	123
516	20230914	120000	1545684426	1751	1751	1751	1751	2055
517	20230914	115900	1542086121	1759	1759	1759	1759	1010
518	20230914	115800	1540309531	1759	1760	1760	1759	370
519	20230914	115700	1539658531	1750	1751	1751	1750	6426
520	20230914	115600	1528411605	1750	1753	1753	1750	4138
521	20230914	115500	1521160959	1753	1753	1753	1753	1000
522	20230914	115400	1519407959	1753	1753	1753	1753	4000
523	20230914	115300	1512395959	1752	1770	1770	1750	4020
524	20230914	115200	1505350909	1770	1770	1770	1770	55
525	20230914	115100	1505253559	1756	1759	1759	1756	10622
526	20230914	115000	1486569908	1759	1765	1765	1759	2646
527	20230914	114900	1481900804	1756	1778	1778	1750	12578
528	20230914	114800	1459781310	1779	1780	1781	1779	5273
529	20230914	114700	1450395375	1780	1789	1790	1780	4048
530	20230914	114600	1443158673	1788	1788	1788	1788	2094
531	20230914	114500	1439414601	1799	1798	1799	1788	124
532	20230914	114400	1439191676	1799	1801	1801	1799	2780
533	20230914	114300	1434189267	1804	1804	1804	1804	1096
534	20230914	114200	1432212083	1805	1807	1807	1805	224
535	20230914	114100	1431807759	1807	1809	1810	1807	3653
536	20230914	114000	1425204065	1809	1807	1809	1807	842
537	20230914	113900	1423681960	1807	1805	1807	1805	2525
538	20230914	113800	1419123885	1804	1799	1804	1799	1490
539	20230914	113700	1416439325	1799	1799	1799	1799	0
540	20230914	113600	1416439325	1799	1796	1799	1796	556
541	20230914	113500	1415439564	1796	1796	1796	1796	0
542	20230914	113400	1415439564	1796	1796	1796	1796	0
543	20230914	113300	1415439564	1796	1796	1796	1796	15
544	20230914	113200	1415412624	1796	1796	1796	1796	0
545	20230914	113100	1415412624	1796	1792	1796	1786	361
546	20230914	113000	1414766974	1798	1798	1798	1798	10
547	20230914	112900	1414748994	1798	1798	1798	1798	0
548	20230914	112800	1414748994	1798	1798	1798	1798	0
549	20230914	112700	1414748994	1798	1798	1798	1798	210
550	20230914	112600	1414371414	1799	1795	1799	1795	2929
551	20230914	112500	1409105344	1798	1798	1798	1798	1
552	20230914	112400	1409103546	1790	1789	1790	1789	1203
553	20230914	112300	1406950779	1780	1780	1780	1780	50
554	20230914	112200	1406861779	1780	1780	1780	1780	504
555	20230914	112100	1405964659	1776	1777	1777	1776	642
556	20230914	112000	1404824146	1778	1776	1778	1776	727
557	20230914	111900	1403532822	1778	1770	1778	1770	23
558	20230914	111800	1403492016	1778	1775	1778	1770	670
559	20230914	111700	1402303038	1775	1770	1775	1770	5552
560	20230914	111600	1392462580	1771	1771	1771	1771	0
561	20230914	111500	1392462580	1771	1771	1772	1771	22
562	20230914	111400	1392423609	1772	1764	1772	1764	4210
563	20230914	111300	1384997121	1764	1764	1764	1764	1
564	20230914	111200	1384995357	1764	1768	1768	1764	472
565	20230914	111100	1384160929	1768	1770	1770	1768	11
566	20230914	111000	1384141461	1770	1782	1782	1770	6678
567	20230914	110900	1372271762	1780	1781	1781	1780	234
568	20230914	110800	1371855228	1781	1780	1781	1780	393
569	20230914	110700	1371155687	1783	1777	1783	1775	307
570	20230914	110600	1370610160	1776	1776	1776	1776	44
571	20230914	110500	1370532016	1775	1775	1775	1775	23
572	20230914	110400	1370491191	1783	1774	1785	1774	2250
573	20230914	110300	1366492603	1775	1776	1776	1775	602
574	20230914	110200	1365424033	1780	1780	1780	1780	1232
575	20230914	110100	1363231073	1780	1788	1788	1780	3703
576	20230914	110000	1356624988	1789	1796	1800	1789	2025
577	20230914	105900	1352995101	1796	1795	1796	1795	1924
578	20230914	105800	1349539654	1796	1796	1796	1795	293
579	20230914	105700	1349013598	1795	1802	1807	1795	14173
580	20230914	105600	1323506059	1802	1806	1806	1802	6434
581	20230914	105500	1311894570	1808	1819	1819	1808	333
582	20230914	105400	1311291933	1809	1809	1809	1809	3049
583	20230914	105300	1305776292	1808	1822	1822	1808	6090
584	20230914	105200	1294755541	1815	1815	1815	1815	712
585	20230914	105100	1293463261	1815	1825	1825	1815	6339
586	20230914	105000	1281916478	1828	1833	1833	1828	9677
587	20230914	104900	1264215243	1833	1833	1833	1833	1
588	20230914	104800	1264213410	1830	1830	1830	1830	9
589	20230914	104700	1264196940	1830	1830	1830	1830	0
590	20230914	104600	1264196940	1830	1830	1830	1830	38
591	20230914	104500	1264127400	1833	1834	1834	1833	2180
592	20230914	104400	1260130330	1838	1837	1838	1837	167
593	20230914	104300	1259823385	1837	1837	1837	1837	4
594	20230914	104200	1259816037	1837	1837	1838	1837	472
595	20230914	104100	1258948931	1837	1837	1837	1837	94
596	20230914	104000	1258776253	1838	1838	1838	1838	337
597	20230914	103900	1258156847	1830	1830	1830	1830	0
598	20230914	103800	1258156847	1830	1838	1838	1830	2526
599	20230914	103700	1253528699	1840	1841	1841	1838	3451
600	20230914	103600	1247178867	1841	1837	1841	1835	18354
601	20230914	103500	1213422376	1840	1830	1840	1828	23168
602	20230914	103400	1170887447	1828	1829	1829	1828	1157
603	20230914	103300	1168772365	1825	1830	1830	1824	9727
604	20230914	103200	1151013331	1826	1826	1826	1826	24
605	20230914	103100	1150969507	1825	1825	1825	1825	531
606	20230914	103000	1150000432	1831	1830	1831	1830	125
607	20230914	102900	1149771572	1825	1825	1825	1825	256
608	20230914	102800	1149304372	1831	1825	1831	1825	51
609	20230914	102700	1149211159	1825	1823	1825	1823	319
610	20230914	102600	1148629042	1823	1823	1823	1823	128
611	20230914	102500	1148395698	1823	1824	1824	1823	575
612	20230914	102400	1147346985	1834	1826	1835	1826	50502
613	20230914	102300	1054680348	1831	1831	1835	1831	10275
614	20230914	102200	1035834025	1833	1837	1837	1833	68
615	20230914	102100	1035709250	1834	1826	1837	1826	22394
616	20230914	102000	994657302	1825	1822	1825	1822	2530
617	20230914	101900	990044038	1822	1823	1823	1822	876
618	20230914	101800	988447906	1817	1819	1819	1817	1613
619	20230914	101700	985513921	1819	1819	1819	1819	190
620	20230914	101600	985168311	1823	1823	1823	1823	105
621	20230914	101500	984976896	1823	1825	1826	1823	341
622	20230914	101400	984354592	1825	1823	1826	1823	971
623	20230914	101300	982583854	1823	1822	1825	1817	899
624	20230914	101200	980948704	1825	1826	1826	1825	1044
625	20230914	101100	979043399	1826	1819	1826	1817	8564
626	20230914	101000	963434214	1819	1812	1819	1812	701
627	20230914	100900	962161565	1815	1812	1821	1812	406
628	20230914	100800	961425789	1821	1811	1821	1803	4305
629	20230914	100700	953653462	1824	1815	1824	1810	4001
630	20230914	100600	946399586	1812	1821	1821	1812	3059
631	20230914	100500	940837460	1821	1828	1828	1820	2407
632	20230914	100400	936451093	1823	1827	1831	1823	7887
633	20230914	100300	922018739	1827	1815	1827	1815	12531
634	20230914	100200	899193021	1812	1813	1813	1811	303
635	20230914	100100	898643855	1810	1810	1810	1810	534
636	20230914	100000	897677315	1814	1814	1815	1814	1741
637	20230914	095900	894519131	1814	1820	1820	1814	415
638	20230914	095800	893765574	1820	1814	1820	1814	5529
639	20230914	095700	883711578	1814	1810	1819	1810	1294
640	20230914	095600	881358937	1810	1813	1819	1810	3202
641	20230914	095500	875544572	1813	1803	1813	1803	3862
642	20230914	095400	868547255	1811	1802	1812	1801	2678
643	20230914	095300	863721560	1801	1802	1803	1801	2221
644	20230914	095200	859719496	1802	1813	1813	1802	463
645	20230914	095100	858884704	1814	1802	1814	1802	4228
646	20230914	095000	851264429	1802	1804	1807	1802	3877
647	20230914	094900	844272444	1803	1811	1821	1803	3003
648	20230914	094800	838844295	1811	1821	1822	1810	1575
649	20230914	094700	835979465	1822	1810	1822	1810	8045
650	20230914	094600	821414109	1810	1801	1820	1800	2047
651	20230914	094500	817718085	1808	1825	1825	1795	24354
652	20230914	094400	773645474	1825	1822	1827	1822	9637
653	20230914	094300	756079445	1820	1807	1820	1807	3227
654	20230914	094200	750225470	1807	1816	1828	1806	4843
655	20230914	094100	741441284	1823	1844	1847	1822	22768
656	20230914	094000	699550979	1835	1832	1848	1832	16001
657	20230914	093900	670082624	1831	1813	1831	1813	35250
658	20230914	093800	605711237	1800	1803	1815	1798	6643
659	20230914	093700	593740855	1797	1800	1803	1797	3546
660	20230914	093600	587360490	1800	1822	1822	1795	14793
661	20230914	093500	560678013	1823	1827	1827	1802	25450
662	20230914	093400	514226716	1825	1825	1825	1825	0
663	20230914	093300	514226716	1825	1825	1825	1825	0
664	20230914	093200	514226716	1825	1818	1825	1784	30539
665	20230914	093100	458954747	1820	1806	1825	1806	29305
666	20230914	093000	405880574	1807	1801	1808	1793	6485
667	20230914	092900	394191335	1801	1780	1801	1773	28866
668	20230914	092800	342388654	1781	1780	1781	1771	1799
669	20230914	092700	339189474	1780	1780	1780	1780	1003
670	20230914	092600	337404134	1768	1786	1786	1768	8256
671	20230914	092500	322760938	1784	1770	1787	1768	9917
672	20230914	092400	305119948	1774	1768	1774	1768	4357
673	20230914	092300	297413102	1768	1768	1768	1768	30
674	20230914	092200	297360062	1765	1768	1774	1765	1859
675	20230914	092100	294072426	1766	1752	1766	1752	3833
676	20230914	092000	287332193	1752	1752	1767	1750	4659
677	20230914	091900	279144674	1768	1768	1769	1768	6216
678	20230914	091800	268154783	1748	1778	1789	1748	13828
679	20230914	091700	243688738	1778	1788	1792	1778	16394
680	20230914	091600	214363109	1787	1777	1789	1777	19934
681	20230914	091500	178851291	1776	1773	1776	1760	12286
682	20230914	091400	157076857	1773	1774	1774	1760	4357
683	20230914	091300	149357123	1774	1770	1774	1769	6528
684	20230914	091200	137788677	1770	1743	1770	1743	19714
685	20230914	091100	103141509	1737	1736	1737	1736	5024
686	20230914	091000	94419590	1737	1752	1752	1737	13273
687	20230914	090900	71311617	1752	1752	1752	1751	921
688	20230914	090800	69698054	1753	1737	1755	1732	14126
689	20230914	090700	45071803	1733	1725	1738	1725	8752
690	20230914	090600	29941570	1725	1725	1725	1723	1422
691	20230914	090500	27488680	1726	1703	1728	1703	1623
692	20230914	090400	24689128	1702	1702	1725	1701	1596
693	20230914	090300	21939528	1700	1696	1718	1690	867
694	20230914	090200	20466212	1690	1681	1695	1669	2297
695	20230914	090100	16596291	1660	1678	1682	1660	2148
696	20230914	090000	13008109	1679	1660	1680	1660	7806