KissMeData/099220/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194400	232884604	1458	1458	1458	1458	4760
3	20230919	194300	232884604	1458	1458	1458	1458	0
4	20230919	194200	232884604	1458	1458	1458	1458	0
5	20230919	194100	232884604	1458	1458	1458	1458	0
6	20230919	194000	232884604	1458	1458	1458	1458	0
7	20230919	193900	232884604	1458	1458	1458	1458	0
8	20230919	193800	232884604	1458	1458	1458	1458	0
9	20230919	193700	232884604	1458	1458	1458	1458	0
10	20230919	193600	232884604	1458	1458	1458	1458	0
11	20230919	193500	232884604	1458	1458	1458	1458	0
12	20230919	193400	232884604	1458	1458	1458	1458	0
13	20230919	193300	232884604	1458	1458	1458	1458	0
14	20230919	193200	232884604	1458	1458	1458	1458	0
15	20230919	193100	232884604	1458	1458	1458	1458	0
16	20230919	193000	232884604	1458	1458	1458	1458	0
17	20230919	192900	232884604	1458	1458	1458	1458	0
18	20230919	192800	232884604	1458	1458	1458	1458	0
19	20230919	192700	232884604	1458	1458	1458	1458	0
20	20230919	192600	232884604	1458	1458	1458	1458	0
21	20230919	192500	232884604	1458	1458	1458	1458	0
22	20230919	192400	232884604	1458	1458	1458	1458	0
23	20230919	192300	232884604	1458	1458	1458	1458	0
24	20230919	192200	232884604	1458	1458	1458	1458	0
25	20230919	192100	232884604	1458	1458	1458	1458	0
26	20230919	192000	232884604	1458	1458	1458	1458	0
27	20230919	191900	232884604	1458	1458	1458	1458	0
28	20230919	191800	232884604	1458	1458	1458	1458	0
29	20230919	191700	232884604	1458	1458	1458	1458	0
30	20230919	191600	232884604	1458	1458	1458	1458	0
31	20230919	191500	232884604	1458	1458	1458	1458	0
32	20230919	191400	232884604	1458	1458	1458	1458	4760
33	20230919	191300	232884604	1458	1458	1458	1458	0
34	20230919	191200	232884604	1458	1458	1458	1458	0
35	20230919	191100	232884604	1458	1458	1458	1458	0
36	20230919	191000	232884604	1458	1458	1458	1458	0
37	20230919	190900	232884604	1458	1458	1458	1458	0
38	20230919	190800	232884604	1458	1458	1458	1458	0
39	20230919	190700	232884604	1458	1458	1458	1458	0
40	20230919	190600	232884604	1458	1458	1458	1458	0
41	20230919	190500	232884604	1458	1458	1458	1458	0
42	20230919	190400	232884604	1458	1458	1458	1458	0
43	20230919	190300	232884604	1458	1458	1458	1458	0
44	20230919	190200	232884604	1458	1458	1458	1458	0
45	20230919	190100	232884604	1458	1458	1458	1458	0
46	20230919	190000	232884604	1458	1458	1458	1458	0
47	20230919	185900	232884604	1458	1458	1458	1458	0
48	20230919	185800	232884604	1458	1458	1458	1458	0
49	20230919	185700	232884604	1458	1458	1458	1458	0
50	20230919	185600	232884604	1458	1458	1458	1458	0
51	20230919	185500	232884604	1458	1458	1458	1458	0
52	20230919	185400	232884604	1458	1458	1458	1458	0
53	20230919	185300	232884604	1458	1458	1458	1458	0
54	20230919	185200	232884604	1458	1458	1458	1458	0
55	20230919	185100	232884604	1458	1458	1458	1458	0
56	20230919	185000	232884604	1458	1458	1458	1458	0
57	20230919	184900	232884604	1458	1458	1458	1458	0
58	20230919	184800	232884604	1458	1458	1458	1458	0
59	20230919	184700	232884604	1458	1458	1458	1458	0
60	20230919	184600	232884604	1458	1458	1458	1458	0
61	20230919	184500	232884604	1458	1458	1458	1458	0
62	20230919	184400	232884604	1458	1458	1458	1458	4760
63	20230919	184300	232884604	1458	1458	1458	1458	0
64	20230919	184200	232884604	1458	1458	1458	1458	0
65	20230919	184100	232884604	1458	1458	1458	1458	0
66	20230919	184000	232884604	1458	1458	1458	1458	0
67	20230919	183900	232884604	1458	1458	1458	1458	0
68	20230919	183800	232884604	1458	1458	1458	1458	0
69	20230919	183700	232884604	1458	1458	1458	1458	0
70	20230919	183600	232884604	1458	1458	1458	1458	0
71	20230919	183500	232884604	1458	1458	1458	1458	0
72	20230919	183400	232884604	1458	1458	1458	1458	0
73	20230919	183300	232884604	1458	1458	1458	1458	0
74	20230919	183200	232884604	1458	1458	1458	1458	0
75	20230919	183100	232884604	1458	1458	1458	1458	0
76	20230919	183000	232884604	1458	1458	1458	1458	0
77	20230919	182900	232884604	1458	1458	1458	1458	0
78	20230919	182800	232884604	1458	1458	1458	1458	0
79	20230919	182700	232884604	1458	1458	1458	1458	0
80	20230919	182600	232884604	1458	1458	1458	1458	0
81	20230919	182500	232884604	1458	1458	1458	1458	0
82	20230919	182400	232884604	1458	1458	1458	1458	0
83	20230919	182300	232884604	1458	1458	1458	1458	0
84	20230919	182200	232884604	1458	1458	1458	1458	0
85	20230919	182100	232884604	1458	1458	1458	1458	0
86	20230919	182000	232884604	1458	1458	1458	1458	0
87	20230919	181900	232884604	1458	1458	1458	1458	0
88	20230919	181800	232884604	1458	1458	1458	1458	0
89	20230919	181700	232884604	1458	1458	1458	1458	0
90	20230919	181600	232884604	1458	1458	1458	1458	0
91	20230919	181500	232884604	1458	1458	1458	1458	0
92	20230919	181400	232884604	1458	1458	1458	1458	4760
93	20230919	181300	232884604	1458	1458	1458	1458	0
94	20230919	181200	232884604	1458	1458	1458	1458	0
95	20230919	181100	232884604	1458	1458	1458	1458	0
96	20230919	181000	232884604	1458	1458	1458	1458	0
97	20230919	180900	232884604	1458	1458	1458	1458	0
98	20230919	180800	232884604	1458	1458	1458	1458	0
99	20230919	180700	232884604	1458	1458	1458	1458	0
100	20230919	180600	232884604	1458	1458	1458	1458	0
101	20230919	180500	232884604	1458	1458	1458	1458	0
102	20230919	180400	232884604	1458	1458	1458	1458	0
103	20230919	180300	232884604	1458	1458	1458	1458	0
104	20230919	180200	232884604	1458	1458	1458	1458	0
105	20230919	180100	232884604	1458	1458	1458	1458	0
106	20230919	180000	232884604	1458	1458	1458	1458	0
107	20230919	175900	232884604	1458	1458	1458	1458	0
108	20230919	175800	232884604	1458	1458	1458	1458	0
109	20230919	175700	232884604	1458	1458	1458	1458	0
110	20230919	175600	232884604	1458	1458	1458	1458	0
111	20230919	175500	232884604	1458	1458	1458	1458	0
112	20230919	175400	232884604	1458	1458	1458	1458	0
113	20230919	175300	232884604	1458	1458	1458	1458	0
114	20230919	175200	232884604	1458	1458	1458	1458	0
115	20230919	175100	232884604	1458	1458	1458	1458	0
116	20230919	175000	232884604	1458	1458	1458	1458	0
117	20230919	174900	232884604	1458	1458	1458	1458	0
118	20230919	174800	232884604	1458	1458	1458	1458	0
119	20230919	174700	232884604	1458	1458	1458	1458	0
120	20230919	174600	232884604	1458	1458	1458	1458	0
121	20230919	174500	232884604	1458	1458	1458	1458	0
122	20230919	174400	232884604	1458	1458	1458	1458	4760
123	20230919	174300	232884604	1458	1458	1458	1458	0
124	20230919	174200	232884604	1458	1458	1458	1458	0
125	20230919	174100	232884604	1458	1458	1458	1458	0
126	20230919	174000	232884604	1458	1458	1458	1458	0
127	20230919	173900	232884604	1458	1458	1458	1458	0
128	20230919	173800	232884604	1458	1458	1458	1458	0
129	20230919	173700	232884604	1458	1458	1458	1458	0
130	20230919	173600	232884604	1458	1458	1458	1458	0
131	20230919	173500	232884604	1458	1458	1458	1458	0
132	20230919	173400	232884604	1458	1458	1458	1458	0
133	20230919	173300	232884604	1458	1458	1458	1458	0
134	20230919	173200	232884604	1458	1458	1458	1458	0
135	20230919	173100	232884604	1458	1458	1458	1458	0
136	20230919	173000	232884604	1458	1458	1458	1458	0
137	20230919	172900	232884604	1458	1458	1458	1458	0
138	20230919	172800	232884604	1458	1458	1458	1458	0
139	20230919	172700	232884604	1458	1458	1458	1458	0
140	20230919	172600	232884604	1458	1458	1458	1458	0
141	20230919	172500	232884604	1458	1458	1458	1458	0
142	20230919	172400	232884604	1458	1458	1458	1458	0
143	20230919	172300	232884604	1458	1458	1458	1458	0
144	20230919	172200	232884604	1458	1458	1458	1458	0
145	20230919	172100	232884604	1458	1458	1458	1458	0
146	20230919	172000	232884604	1458	1458	1458	1458	0
147	20230919	171900	232884604	1458	1458	1458	1458	0
148	20230919	171800	232884604	1458	1458	1458	1458	0
149	20230919	171700	232884604	1458	1458	1458	1458	0
150	20230919	171600	232884604	1458	1458	1458	1458	0
151	20230919	171500	232884604	1458	1458	1458	1458	0
152	20230919	171400	232884604	1458	1458	1458	1458	4760
153	20230919	171300	232884604	1458	1458	1458	1458	0
154	20230919	171200	232884604	1458	1458	1458	1458	0
155	20230919	171100	232884604	1458	1458	1458	1458	0
156	20230919	171000	232884604	1458	1458	1458	1458	0
157	20230919	170900	232884604	1458	1458	1458	1458	0
158	20230919	170800	232884604	1458	1458	1458	1458	0
159	20230919	170700	232884604	1458	1458	1458	1458	0
160	20230919	170600	232884604	1458	1458	1458	1458	0
161	20230919	170500	232884604	1458	1458	1458	1458	0
162	20230919	170400	232884604	1458	1458	1458	1458	0
163	20230919	170300	232884604	1458	1458	1458	1458	0
164	20230919	170200	232884604	1458	1458	1458	1458	0
165	20230919	170100	232884604	1458	1458	1458	1458	0
166	20230919	170000	232884604	1458	1458	1458	1458	0
167	20230919	165900	232884604	1458	1458	1458	1458	0
168	20230919	165800	232884604	1458	1458	1458	1458	0
169	20230919	165700	232884604	1458	1458	1458	1458	0
170	20230919	165600	232884604	1458	1458	1458	1458	0
171	20230919	165500	232884604	1458	1458	1458	1458	0
172	20230919	165400	232884604	1458	1458	1458	1458	0
173	20230919	165300	232884604	1458	1458	1458	1458	0
174	20230919	165200	232884604	1458	1458	1458	1458	0
175	20230919	165100	232884604	1458	1458	1458	1458	0
176	20230919	165000	232884604	1458	1458	1458	1458	0
177	20230919	164900	232884604	1458	1458	1458	1458	0
178	20230919	164800	232884604	1458	1458	1458	1458	0
179	20230919	164700	232884604	1458	1458	1458	1458	0
180	20230919	164600	232884604	1458	1458	1458	1458	0
181	20230919	164500	232884604	1458	1458	1458	1458	0
182	20230919	164400	232884604	1458	1458	1458	1458	4760
183	20230919	164300	232884604	1458	1458	1458	1458	0
184	20230919	164200	232884604	1458	1458	1458	1458	0
185	20230919	164100	232884604	1458	1458	1458	1458	0
186	20230919	164000	232884604	1458	1458	1458	1458	0
187	20230919	163900	232884604	1458	1458	1458	1458	0
188	20230919	163800	232884604	1458	1458	1458	1458	0
189	20230919	163700	232884604	1458	1458	1458	1458	0
190	20230919	163600	232884604	1458	1458	1458	1458	0
191	20230919	163500	232884604	1458	1458	1458	1458	0
192	20230919	163400	232884604	1458	1458	1458	1458	0
193	20230919	163300	232884604	1458	1458	1458	1458	0
194	20230919	163200	232884604	1458	1458	1458	1458	0
195	20230919	163100	232884604	1458	1458	1458	1458	0
196	20230919	163000	232884604	1458	1458	1458	1458	0
197	20230919	162900	232884604	1458	1458	1458	1458	0
198	20230919	162800	232884604	1458	1458	1458	1458	0
199	20230919	162700	232884604	1458	1458	1458	1458	0
200	20230919	162600	232884604	1458	1458	1458	1458	0
201	20230919	162500	232884604	1458	1458	1458	1458	0
202	20230919	162400	232884604	1458	1458	1458	1458	0
203	20230919	162300	232884604	1458	1458	1458	1458	0
204	20230919	162200	232884604	1458	1458	1458	1458	0
205	20230919	162100	232884604	1458	1458	1458	1458	0
206	20230919	162000	232884604	1458	1458	1458	1458	0
207	20230919	161900	232884604	1458	1458	1458	1458	0
208	20230919	161800	232884604	1458	1458	1458	1458	0
209	20230919	161700	232884604	1458	1458	1458	1458	0
210	20230919	161600	232884604	1458	1458	1458	1458	0
211	20230919	161500	232884604	1458	1458	1458	1458	0
212	20230919	161400	232884604	1458	1458	1458	1458	4760
213	20230919	161300	232884604	1458	1458	1458	1458	0
214	20230919	161200	232884604	1458	1458	1458	1458	0
215	20230919	161100	232884604	1458	1458	1458	1458	0
216	20230919	161000	232884604	1458	1458	1458	1458	0
217	20230919	160900	232884604	1458	1458	1458	1458	0
218	20230919	160800	232884604	1458	1458	1458	1458	0
219	20230919	160700	232884604	1458	1458	1458	1458	0
220	20230919	160600	232884604	1458	1458	1458	1458	0
221	20230919	160500	232884604	1458	1458	1458	1458	0
222	20230919	160400	232884604	1458	1458	1458	1458	0
223	20230919	160300	232884604	1458	1458	1458	1458	0
224	20230919	160200	232884604	1458	1458	1458	1458	0
225	20230919	160100	232884604	1458	1458	1458	1458	0
226	20230919	160000	232884604	1458	1458	1458	1458	0
227	20230919	155900	232884604	1458	1458	1458	1458	0
228	20230919	155800	232884604	1458	1458	1458	1458	0
229	20230919	155700	232884604	1458	1458	1458	1458	0
230	20230919	155600	232884604	1458	1458	1458	1458	0
231	20230919	155500	232884604	1458	1458	1458	1458	0
232	20230919	155400	232884604	1458	1458	1458	1458	0
233	20230919	155300	232884604	1458	1458	1458	1458	0
234	20230919	155200	232884604	1458	1458	1458	1458	0
235	20230919	155100	232884604	1458	1458	1458	1458	0
236	20230919	155000	232884604	1458	1458	1458	1458	0
237	20230919	154900	232884604	1458	1458	1458	1458	0
238	20230919	154800	232884604	1458	1458	1458	1458	0
239	20230919	154700	232884604	1458	1458	1458	1458	0
240	20230919	154600	232884604	1458	1458	1458	1458	0
241	20230919	154500	232884604	1458	1458	1458	1458	0
242	20230919	154400	232884604	1458	1458	1458	1458	4760
243	20230919	154300	232884604	1458	1458	1458	1458	0
244	20230919	154200	232884604	1458	1458	1458	1458	0
245	20230919	154100	232884604	1458	1458	1458	1458	0
246	20230919	154000	232884604	1458	1458	1458	1458	0
247	20230919	153900	232884604	1458	1458	1458	1458	0
248	20230919	153800	232884604	1458	1458	1458	1458	0
249	20230919	153700	232884604	1458	1458	1458	1458	0
250	20230919	153600	232884604	1458	1458	1458	1458	0
251	20230919	153500	232884604	1458	1458	1458	1458	0
252	20230919	153400	232884604	1458	1458	1458	1458	0
253	20230919	153300	232884604	1458	1458	1458	1458	0
254	20230919	153200	232884604	1458	1458	1458	1458	0
255	20230919	153100	232884604	1458	1458	1458	1458	0
256	20230919	153000	232884604	1458	1458	1458	1458	4760
257	20230919	152900	225944524	1458	1458	1458	1458	0
258	20230919	152800	225944524	1458	1458	1458	1458	0
259	20230919	152700	225944524	1458	1458	1458	1458	0
260	20230919	152600	225944524	1458	1458	1458	1458	0
261	20230919	152500	225944524	1458	1458	1458	1458	0
262	20230919	152400	225944524	1458	1458	1458	1458	0
263	20230919	152300	225944524	1458	1458	1458	1458	0
264	20230919	152200	225944524	1458	1458	1458	1458	0
265	20230919	152100	225944524	1458	1458	1458	1458	0
266	20230919	152000	225944524	1458	1458	1458	1458	0
267	20230919	151900	225944524	1458	1458	1458	1454	22
268	20230919	151800	225912520	1455	1455	1455	1455	1
269	20230919	151700	225911065	1454	1454	1454	1454	801
270	20230919	151600	224746411	1454	1454	1454	1454	33
271	20230919	151500	224698429	1454	1454	1454	1454	0
272	20230919	151400	224698429	1454	1454	1454	1454	0
273	20230919	151300	224698429	1454	1457	1457	1454	300
274	20230919	151200	224262220	1457	1457	1458	1457	549
275	20230919	151100	223462127	1454	1454	1454	1454	0
276	20230919	151000	223462127	1454	1455	1455	1454	156
277	20230919	150900	223235203	1454	1454	1454	1454	200
278	20230919	150800	222944403	1454	1454	1454	1454	50
279	20230919	150700	222871703	1455	1455	1455	1455	104
280	20230919	150600	222720383	1458	1458	1458	1458	0
281	20230919	150500	222720383	1458	1458	1458	1458	0
282	20230919	150400	222720383	1458	1458	1458	1458	3
283	20230919	150300	222716009	1453	1458	1458	1453	1007
284	20230919	150200	221247838	1458	1458	1458	1458	0
285	20230919	150100	221247838	1458	1458	1458	1458	7
286	20230919	150000	221237632	1458	1458	1458	1458	3
287	20230919	145900	221233258	1458	1458	1458	1458	0
288	20230919	145800	221233258	1458	1458	1458	1458	0
289	20230919	145700	221233258	1458	1458	1458	1458	0
290	20230919	145600	221233258	1458	1458	1458	1458	0
291	20230919	145500	221233258	1458	1458	1458	1458	0
292	20230919	145400	221233258	1458	1458	1458	1458	1
293	20230919	145300	221231800	1458	1458	1458	1458	0
294	20230919	145200	221231800	1458	1458	1458	1458	0
295	20230919	145100	221231800	1458	1458	1458	1458	0
296	20230919	145000	221231800	1458	1458	1458	1458	0
297	20230919	144900	221231800	1458	1458	1458	1458	0
298	20230919	144800	221231800	1458	1458	1458	1458	0
299	20230919	144700	221231800	1458	1458	1458	1458	0
300	20230919	144600	221231800	1458	1457	1458	1457	1350
301	20230919	144500	219263826	1456	1453	1456	1453	514
302	20230919	144400	218516276	1454	1454	1454	1454	0
303	20230919	144300	218516276	1454	1454	1454	1454	0
304	20230919	144200	218516276	1454	1454	1454	1454	0
305	20230919	144100	218516276	1454	1454	1454	1454	0
306	20230919	144000	218516276	1454	1454	1454	1454	0
307	20230919	143900	218516276	1454	1454	1454	1454	0
308	20230919	143800	218516276	1454	1454	1454	1454	0
309	20230919	143700	218516276	1454	1454	1454	1454	0
310	20230919	143600	218516276	1454	1454	1454	1454	0
311	20230919	143500	218516276	1454	1454	1454	1454	35
312	20230919	143400	218465386	1454	1454	1454	1454	0
313	20230919	143300	218465386	1454	1454	1454	1454	0
314	20230919	143200	218465386	1454	1453	1454	1453	76
315	20230919	143100	218354955	1454	1454	1454	1454	0
316	20230919	143000	218354955	1454	1454	1454	1454	0
317	20230919	142900	218354955	1454	1454	1454	1454	0
318	20230919	142800	218354955	1454	1454	1454	1454	0
319	20230919	142700	218354955	1454	1454	1454	1454	0
320	20230919	142600	218354955	1454	1454	1454	1454	496
321	20230919	142500	217633771	1455	1455	1455	1455	0
322	20230919	142400	217633771	1455	1455	1455	1455	0
323	20230919	142300	217633771	1455	1455	1455	1455	0
324	20230919	142200	217633771	1455	1455	1455	1455	9
325	20230919	142100	217620676	1455	1455	1455	1455	0
326	20230919	142000	217620676	1455	1455	1455	1455	0
327	20230919	141900	217620676	1455	1455	1455	1455	5
328	20230919	141800	217613401	1455	1455	1455	1455	0
329	20230919	141700	217613401	1455	1455	1455	1455	0
330	20230919	141600	217613401	1455	1454	1455	1454	182
331	20230919	141500	217348601	1455	1455	1455	1455	13
332	20230919	141400	217329686	1455	1453	1455	1453	21
333	20230919	141300	217299166	1454	1454	1454	1454	10
334	20230919	141200	217284626	1454	1454	1454	1454	77
335	20230919	141100	217172668	1458	1453	1458	1453	110
336	20230919	141000	217012788	1453	1453	1453	1453	100
337	20230919	140900	216867488	1452	1452	1452	1452	0
338	20230919	140800	216867488	1452	1452	1452	1452	0
339	20230919	140700	216867488	1452	1452	1452	1452	0
340	20230919	140600	216867488	1452	1452	1452	1452	0
341	20230919	140500	216867488	1452	1452	1452	1452	0
342	20230919	140400	216867488	1452	1460	1460	1452	2881
343	20230919	140300	212683359	1458	1458	1458	1458	0
344	20230919	140200	212683359	1458	1458	1458	1458	0
345	20230919	140100	212683359	1458	1458	1460	1458	195
346	20230919	140000	212398859	1458	1458	1458	1458	0
347	20230919	135900	212398859	1458	1458	1458	1458	0
348	20230919	135800	212398859	1458	1458	1458	1458	0
349	20230919	135700	212398859	1458	1458	1458	1458	20
350	20230919	135600	212369699	1458	1458	1458	1458	0
351	20230919	135500	212369699	1458	1458	1458	1458	0
352	20230919	135400	212369699	1458	1458	1458	1458	0
353	20230919	135300	212369699	1458	1458	1458	1458	0
354	20230919	135200	212369699	1458	1458	1458	1458	0
355	20230919	135100	212369699	1458	1458	1458	1458	45
356	20230919	135000	212304089	1452	1457	1457	1452	525
357	20230919	134900	211541292	1457	1459	1459	1457	632
358	20230919	134800	210620168	1462	1462	1462	1462	0
359	20230919	134700	210620168	1462	1462	1462	1462	1
360	20230919	134600	210618706	1463	1463	1463	1463	0
361	20230919	134500	210618706	1463	1463	1463	1463	0
362	20230919	134400	210618706	1463	1463	1463	1463	84
363	20230919	134300	210495814	1463	1463	1463	1463	1
364	20230919	134200	210494351	1463	1463	1463	1463	0
365	20230919	134100	210494351	1463	1462	1463	1462	1067
366	20230919	134000	208933680	1461	1461	1461	1461	2174
367	20230919	133900	205757466	1459	1459	1459	1459	2000
368	20230919	133800	202839466	1458	1458	1458	1458	0
369	20230919	133700	202839466	1458	1458	1458	1458	32
370	20230919	133600	202792810	1458	1458	1458	1458	0
371	20230919	133500	202792810	1458	1458	1458	1458	267
372	20230919	133400	202403524	1458	1457	1458	1457	80
373	20230919	133300	202286956	1457	1457	1457	1457	0
374	20230919	133200	202286956	1457	1457	1457	1457	0
375	20230919	133100	202286956	1457	1457	1457	1457	0
376	20230919	133000	202286956	1457	1457	1457	1457	0
377	20230919	132900	202286956	1457	1457	1457	1457	0
378	20230919	132800	202286956	1457	1457	1457	1457	0
379	20230919	132700	202286956	1457	1457	1457	1457	337
380	20230919	132600	201795947	1456	1456	1456	1456	0
381	20230919	132500	201795947	1456	1455	1456	1455	1067
382	20230919	132400	200243362	1453	1453	1453	1453	50
383	20230919	132300	200170712	1452	1452	1452	1452	200
384	20230919	132200	199880312	1454	1454	1454	1454	870
385	20230919	132100	198615332	1452	1452	1452	1452	127
386	20230919	132000	198430928	1451	1452	1452	1451	79
387	20230919	131900	198316221	1452	1452	1452	1452	92
388	20230919	131800	198182637	1452	1452	1452	1452	60
389	20230919	131700	198095517	1452	1452	1452	1452	0
390	20230919	131600	198095517	1452	1452	1452	1452	2
391	20230919	131500	198092613	1452	1452	1452	1452	0
392	20230919	131400	198092613	1452	1452	1452	1452	6
393	20230919	131300	198083901	1452	1452	1452	1452	0
394	20230919	131200	198083901	1452	1452	1452	1452	1
395	20230919	131100	198082449	1452	1452	1452	1452	0
396	20230919	131000	198082449	1452	1452	1452	1452	0
397	20230919	130900	198082449	1452	1452	1452	1452	630
398	20230919	130800	197167689	1452	1452	1452	1452	200
399	20230919	130700	196877289	1452	1452	1452	1452	0
400	20230919	130600	196877289	1452	1452	1452	1452	617
401	20230919	130500	195981405	1452	1452	1452	1452	0
402	20230919	130400	195981405	1452	1452	1452	1452	0
403	20230919	130300	195981405	1452	1452	1452	1452	0
404	20230919	130200	195981405	1452	1452	1452	1452	500
405	20230919	130100	195255405	1454	1453	1454	1453	45
406	20230919	130000	195190018	1453	1453	1453	1453	0
407	20230919	125900	195190018	1453	1453	1453	1453	0
408	20230919	125800	195190018	1453	1453	1453	1453	0
409	20230919	125700	195190018	1453	1453	1453	1453	3
410	20230919	125600	195185659	1453	1453	1453	1453	0
411	20230919	125500	195185659	1453	1453	1453	1453	7
412	20230919	125400	195175488	1452	1452	1452	1452	0
413	20230919	125300	195175488	1452	1454	1454	1452	31
414	20230919	125200	195130416	1454	1454	1454	1454	1
415	20230919	125100	195128962	1453	1453	1453	1453	0
416	20230919	125000	195128962	1453	1453	1453	1453	964
417	20230919	124900	193728270	1454	1454	1454	1454	47
418	20230919	124800	193659932	1454	1455	1455	1454	14
419	20230919	124700	193639575	1454	1454	1454	1454	25
420	20230919	124600	193603225	1453	1453	1453	1453	0
421	20230919	124500	193603225	1453	1453	1453	1453	3
422	20230919	124400	193598866	1453	1453	1453	1453	1
423	20230919	124300	193597413	1451	1454	1454	1451	301
424	20230919	124200	193159792	1454	1454	1454	1454	0
425	20230919	124100	193159792	1454	1454	1454	1454	69
426	20230919	124000	193059466	1454	1454	1454	1454	1
427	20230919	123900	193058012	1449	1449	1449	1449	0
428	20230919	123800	193058012	1449	1449	1449	1449	0
429	20230919	123700	193058012	1449	1449	1449	1449	0
430	20230919	123600	193058012	1449	1449	1449	1449	0
431	20230919	123500	193058012	1449	1449	1449	1449	4
432	20230919	123400	193052216	1449	1450	1450	1449	8016
433	20230919	123300	181434852	1450	1450	1450	1450	500
434	20230919	123200	180709852	1450	1451	1451	1450	4000
435	20230919	123100	174908797	1451	1451	1451	1451	0
436	20230919	123000	174908797	1451	1451	1451	1451	100
437	20230919	122900	174763697	1451	1451	1451	1451	500
438	20230919	122800	174038197	1451	1451	1451	1451	0
439	20230919	122700	174038197	1451	1451	1451	1451	0
440	20230919	122600	174038197	1451	1451	1451	1451	650
441	20230919	122500	173095047	1454	1454	1454	1454	0
442	20230919	122400	173095047	1454	1451	1454	1451	2
443	20230919	122300	173092142	1452	1452	1452	1452	259
444	20230919	122200	172716074	1452	1452	1452	1452	0
445	20230919	122100	172716074	1452	1452	1452	1452	37
446	20230919	122000	172662350	1452	1452	1452	1452	400
447	20230919	121900	172081550	1451	1451	1451	1451	0
448	20230919	121800	172081550	1451	1451	1451	1451	22
449	20230919	121700	172049628	1455	1455	1455	1455	100
450	20230919	121600	171904128	1451	1451	1453	1451	976
451	20230919	121500	170486158	1451	1451	1451	1451	12
452	20230919	121400	170468746	1450	1450	1450	1450	1077
453	20230919	121300	168907096	1451	1450	1451	1450	50
454	20230919	121200	168834586	1451	1451	1451	1451	0
455	20230919	121100	168834586	1451	1451	1451	1450	549
456	20230919	121000	168038467	1450	1450	1450	1450	0
457	20230919	120900	168038467	1450	1450	1450	1450	0
458	20230919	120800	168038467	1450	1450	1450	1450	0
459	20230919	120700	168038467	1450	1451	1451	1450	500
460	20230919	120600	167313326	1453	1453	1453	1453	0
461	20230919	120500	167313326	1453	1453	1453	1453	0
462	20230919	120400	167313326	1453	1450	1453	1450	2626
463	20230919	120300	163502623	1450	1450	1450	1450	0
464	20230919	120200	163502623	1450	1450	1450	1450	0
465	20230919	120100	163502623	1450	1450	1450	1450	0
466	20230919	120000	163502623	1450	1450	1450	1450	0
467	20230919	115900	163502623	1450	1450	1450	1450	0
468	20230919	115800	163502623	1450	1450	1450	1450	4617
469	20230919	115700	156807973	1450	1450	1450	1450	877
470	20230919	115600	155536323	1451	1451	1451	1451	3
471	20230919	115500	155531970	1451	1451	1451	1451	2
472	20230919	115400	155529068	1451	1451	1451	1451	0
473	20230919	115300	155529068	1451	1451	1451	1451	5686
474	20230919	115200	147278682	1451	1451	1451	1451	0
475	20230919	115100	147278682	1451	1451	1451	1451	0
476	20230919	115000	147278682	1451	1452	1452	1451	9108
477	20230919	114900	134054798	1455	1455	1455	1455	10
478	20230919	114800	134040248	1455	1455	1455	1455	0
479	20230919	114700	134040248	1455	1452	1455	1452	1995
480	20230919	114600	131140523	1455	1453	1455	1453	600
481	20230919	114500	130268523	1453	1453	1453	1453	0
482	20230919	114400	130268523	1453	1453	1453	1453	0
483	20230919	114300	130268523	1453	1453	1453	1453	0
484	20230919	114200	130268523	1453	1453	1453	1453	0
485	20230919	114100	130268523	1453	1453	1453	1453	50
486	20230919	114000	130195873	1453	1453	1453	1453	4086
487	20230919	113900	124258915	1454	1454	1454	1454	9
488	20230919	113800	124245829	1454	1454	1454	1454	418
489	20230919	113700	123638057	1454	1454	1454	1454	595
490	20230919	113600	122772927	1454	1454	1454	1454	1296
491	20230919	113500	120888543	1454	1454	1454	1454	0
492	20230919	113400	120888543	1454	1454	1454	1454	34
493	20230919	113300	120839107	1455	1455	1455	1455	0
494	20230919	113200	120839107	1455	1455	1455	1455	0
495	20230919	113100	120839107	1455	1455	1455	1455	1359
496	20230919	113000	118861762	1455	1455	1455	1455	0
497	20230919	112900	118861762	1455	1455	1455	1455	500
498	20230919	112800	118134262	1457	1457	1457	1457	40
499	20230919	112700	118075982	1456	1456	1456	1456	371
500	20230919	112600	117535806	1456	1456	1456	1456	1037
501	20230919	112500	116025934	1456	1456	1456	1456	0
502	20230919	112400	116025934	1456	1456	1456	1456	15
503	20230919	112300	116004094	1456	1456	1456	1456	0
504	20230919	112200	116004094	1456	1456	1456	1456	4
505	20230919	112100	115998270	1456	1456	1456	1456	79
506	20230919	112000	115883246	1458	1458	1458	1458	0
507	20230919	111900	115883246	1458	1456	1458	1456	556
508	20230919	111800	115073698	1457	1457	1457	1457	0
509	20230919	111700	115073698	1457	1457	1457	1457	10
510	20230919	111600	115059128	1457	1457	1457	1457	10
511	20230919	111500	115044558	1457	1457	1457	1457	10
512	20230919	111400	115029988	1458	1458	1458	1458	0
513	20230919	111300	115029988	1458	1458	1458	1458	1
514	20230919	111200	115028530	1458	1458	1458	1458	0
515	20230919	111100	115028530	1458	1458	1458	1458	110
516	20230919	111000	114868150	1456	1456	1456	1456	0
517	20230919	110900	114868150	1456	1456	1456	1456	0
518	20230919	110800	114868150	1456	1456	1456	1456	0
519	20230919	110700	114868150	1456	1456	1456	1456	0
520	20230919	110600	114868150	1456	1456	1456	1456	68
521	20230919	110500	114769142	1457	1457	1457	1457	0
522	20230919	110400	114769142	1457	1457	1457	1457	1
523	20230919	110300	114767685	1458	1458	1458	1458	0
524	20230919	110200	114767685	1458	1458	1458	1458	23
525	20230919	110100	114734151	1457	1457	1457	1457	1
526	20230919	110000	114732694	1456	1456	1456	1456	0
527	20230919	105900	114732694	1456	1456	1456	1456	68
528	20230919	105800	114633686	1458	1458	1458	1458	0
529	20230919	105700	114633686	1458	1458	1458	1458	0
530	20230919	105600	114633686	1458	1458	1458	1458	0
531	20230919	105500	114633686	1458	1458	1458	1458	0
532	20230919	105400	114633686	1458	1458	1458	1458	0
533	20230919	105300	114633686	1458	1458	1458	1458	4
534	20230919	105200	114627854	1454	1454	1454	1454	0
535	20230919	105100	114627854	1454	1454	1454	1454	0
536	20230919	105000	114627854	1454	1454	1454	1454	0
537	20230919	104900	114627854	1454	1454	1454	1454	0
538	20230919	104800	114627854	1454	1454	1454	1454	0
539	20230919	104700	114627854	1454	1455	1455	1454	6
540	20230919	104600	114619125	1459	1459	1459	1459	0
541	20230919	104500	114619125	1459	1459	1459	1459	0
542	20230919	104400	114619125	1459	1459	1459	1459	0
543	20230919	104300	114619125	1459	1459	1459	1459	100
544	20230919	104200	114473225	1459	1453	1459	1453	2004
545	20230919	104100	111549956	1454	1454	1454	1454	0
546	20230919	104000	111549956	1454	1454	1454	1454	0
547	20230919	103900	111549956	1454	1454	1454	1454	0
548	20230919	103800	111549956	1454	1454	1454	1454	0
549	20230919	103700	111549956	1454	1454	1454	1454	0
550	20230919	103600	111549956	1454	1454	1454	1454	0
551	20230919	103500	111549956	1454	1454	1454	1454	33
552	20230919	103400	111501974	1454	1454	1454	1454	1
553	20230919	103300	111500520	1453	1453	1453	1453	0
554	20230919	103200	111500520	1453	1453	1453	1453	0
555	20230919	103100	111500520	1453	1453	1453	1453	412
556	20230919	103000	110901884	1453	1452	1453	1452	564
557	20230919	102900	110082955	1453	1453	1453	1452	1263
558	20230919	102800	108248304	1455	1455	1455	1455	9
559	20230919	102700	108235209	1455	1455	1455	1455	93
560	20230919	102600	108099894	1456	1456	1456	1456	0
561	20230919	102500	108099894	1456	1456	1456	1456	0
562	20230919	102400	108099894	1456	1455	1456	1455	420
563	20230919	102300	107488728	1455	1455	1455	1455	500
564	20230919	102200	106761228	1455	1455	1455	1455	10
565	20230919	102100	106746678	1455	1455	1455	1455	0
566	20230919	102000	106746678	1455	1455	1455	1455	15
567	20230919	101900	106724853	1455	1453	1455	1452	1510
568	20230919	101800	104531246	1453	1453	1453	1453	0
569	20230919	101700	104531246	1453	1453	1453	1453	20
570	20230919	101600	104502186	1453	1454	1454	1453	3377
571	20230919	101500	99595177	1455	1455	1455	1455	0
572	20230919	101400	99595177	1455	1455	1455	1455	100
573	20230919	101300	99449677	1456	1456	1456	1456	0
574	20230919	101200	99449677	1456	1456	1456	1456	2
575	20230919	101100	99446765	1456	1456	1456	1456	0
576	20230919	101000	99446765	1456	1455	1456	1455	2
577	20230919	100900	99443854	1455	1455	1455	1455	1
578	20230919	100800	99442399	1455	1455	1455	1455	0
579	20230919	100700	99442399	1455	1455	1455	1455	1
580	20230919	100600	99440944	1456	1454	1456	1454	121
581	20230919	100500	99264968	1456	1456	1456	1456	1
582	20230919	100400	99263512	1454	1454	1454	1453	1016
583	20230919	100300	97787148	1454	1454	1454	1454	200
584	20230919	100200	97496348	1453	1453	1453	1453	250
585	20230919	100100	97133098	1456	1454	1456	1454	1442
586	20230919	100000	95036424	1454	1454	1454	1454	0
587	20230919	095900	95036424	1454	1454	1454	1454	0
588	20230919	095800	95036424	1454	1456	1456	1454	12
589	20230919	095700	95018974	1456	1456	1456	1456	10
590	20230919	095600	95004414	1456	1456	1456	1456	0
591	20230919	095500	95004414	1456	1456	1456	1456	0
592	20230919	095400	95004414	1456	1456	1456	1456	0
593	20230919	095300	95004414	1456	1456	1456	1456	0
594	20230919	095200	95004414	1456	1456	1456	1456	0
595	20230919	095100	95004414	1456	1454	1456	1454	1468
596	20230919	095000	92867160	1454	1454	1454	1454	2437
597	20230919	094900	89323762	1457	1457	1457	1457	0
598	20230919	094800	89323762	1457	1455	1457	1455	317
599	20230919	094700	88862521	1457	1455	1457	1455	2
600	20230919	094600	88859609	1455	1455	1455	1455	5
601	20230919	094500	88852334	1455	1455	1455	1454	3819
602	20230919	094400	83297089	1455	1456	1456	1455	3787
603	20230919	094300	77784797	1458	1458	1459	1457	924
604	20230919	094200	76438348	1461	1461	1461	1461	0
605	20230919	094100	76438348	1461	1459	1461	1458	5443
606	20230919	094000	68497736	1461	1460	1461	1460	1368
607	20230919	093900	66500324	1461	1461	1462	1461	230
608	20230919	093800	66164293	1461	1462	1462	1461	34
609	20230919	093700	66114616	1462	1462	1463	1462	2688
610	20230919	093600	62182580	1462	1463	1463	1462	3
611	20230919	093500	62178192	1463	1463	1463	1463	27
612	20230919	093400	62138691	1463	1461	1463	1460	918
613	20230919	093300	60795916	1463	1462	1463	1461	1052
614	20230919	093200	59256942	1463	1461	1463	1461	1005
615	20230919	093100	57786637	1461	1461	1463	1461	1410
616	20230919	093000	55723825	1461	1463	1463	1461	1088
617	20230919	092900	54132093	1462	1461	1462	1461	28
618	20230919	092800	54091184	1461	1462	1462	1461	1312
619	20230919	092700	52174351	1462	1462	1462	1462	500
620	20230919	092600	51443351	1462	1462	1462	1462	1
621	20230919	092500	51441889	1461	1461	1461	1461	20
622	20230919	092400	51412669	1461	1461	1461	1461	0
623	20230919	092300	51412669	1461	1460	1461	1460	403
624	20230919	092200	50823890	1460	1460	1460	1460	220
625	20230919	092100	50502690	1460	1460	1460	1460	216
626	20230919	092000	50187330	1460	1460	1460	1460	100
627	20230919	091900	50041330	1461	1462	1462	1460	3479
628	20230919	091800	44959038	1462	1462	1462	1462	45
629	20230919	091700	44893248	1462	1462	1462	1462	8
630	20230919	091600	44881552	1460	1461	1461	1460	136
631	20230919	091500	44682983	1460	1462	1462	1460	152
632	20230919	091400	44460960	1461	1461	1461	1460	767
633	20230919	091300	43340375	1459	1460	1460	1459	150
634	20230919	091200	43121425	1460	1460	1460	1460	125
635	20230919	091100	42938925	1461	1458	1461	1458	11
636	20230919	091000	42922860	1461	1461	1461	1461	30
637	20230919	090900	42879030	1461	1460	1461	1460	306
638	20230919	090800	42432190	1460	1458	1460	1458	631
639	20230919	090700	41510963	1460	1458	1460	1458	110
640	20230919	090600	41350473	1458	1458	1458	1458	10
641	20230919	090500	41335893	1457	1459	1459	1457	407
642	20230919	090400	40742476	1458	1457	1458	1457	221
643	20230919	090300	40420469	1457	1457	1457	1457	1244
644	20230919	090200	38607961	1459	1459	1459	1459	301
645	20230919	090100	38168802	1454	1459	1459	1454	1197
646	20230919	090000	36424108	1463	1453	1465	1453	25066