KissMeData/336060/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	210800	405754458	1652	1652	1652	1652	5715
3	20230922	210700	405754458	1652	1652	1652	1652	0
4	20230922	210600	405754458	1652	1652	1652	1652	0
5	20230922	210500	405754458	1652	1652	1652	1652	0
6	20230922	210400	405754458	1652	1652	1652	1652	0
7	20230922	210300	405754458	1652	1652	1652	1652	0
8	20230922	210200	405754458	1652	1652	1652	1652	0
9	20230922	210100	405754458	1652	1652	1652	1652	0
10	20230922	210000	405754458	1652	1652	1652	1652	0
11	20230922	205900	405754458	1652	1652	1652	1652	0
12	20230922	205800	405754458	1652	1652	1652	1652	0
13	20230922	205700	405754458	1652	1652	1652	1652	0
14	20230922	205600	405754458	1652	1652	1652	1652	0
15	20230922	205500	405754458	1652	1652	1652	1652	0
16	20230922	205400	405754458	1652	1652	1652	1652	0
17	20230922	205300	405754458	1652	1652	1652	1652	0
18	20230922	205200	405754458	1652	1652	1652	1652	0
19	20230922	205100	405754458	1652	1652	1652	1652	0
20	20230922	205000	405754458	1652	1652	1652	1652	0
21	20230922	204900	405754458	1652	1652	1652	1652	0
22	20230922	204800	405754458	1652	1652	1652	1652	0
23	20230922	204700	405754458	1652	1652	1652	1652	0
24	20230922	204600	405754458	1652	1652	1652	1652	0
25	20230922	204500	405754458	1652	1652	1652	1652	0
26	20230922	204400	405754458	1652	1652	1652	1652	0
27	20230922	204300	405754458	1652	1652	1652	1652	0
28	20230922	204200	405754458	1652	1652	1652	1652	0
29	20230922	204100	405754458	1652	1652	1652	1652	0
30	20230922	204000	405754458	1652	1652	1652	1652	0
31	20230922	203900	405754458	1652	1652	1652	1652	0
32	20230922	203800	405754458	1652	1652	1652	1652	5715
33	20230922	203700	405754458	1652	1652	1652	1652	0
34	20230922	203600	405754458	1652	1652	1652	1652	0
35	20230922	203500	405754458	1652	1652	1652	1652	0
36	20230922	203400	405754458	1652	1652	1652	1652	0
37	20230922	203300	405754458	1652	1652	1652	1652	0
38	20230922	203200	405754458	1652	1652	1652	1652	0
39	20230922	203100	405754458	1652	1652	1652	1652	0
40	20230922	203000	405754458	1652	1652	1652	1652	0
41	20230922	202900	405754458	1652	1652	1652	1652	0
42	20230922	202800	405754458	1652	1652	1652	1652	0
43	20230922	202700	405754458	1652	1652	1652	1652	0
44	20230922	202600	405754458	1652	1652	1652	1652	0
45	20230922	202500	405754458	1652	1652	1652	1652	0
46	20230922	202400	405754458	1652	1652	1652	1652	0
47	20230922	202300	405754458	1652	1652	1652	1652	0
48	20230922	202200	405754458	1652	1652	1652	1652	0
49	20230922	202100	405754458	1652	1652	1652	1652	0
50	20230922	202000	405754458	1652	1652	1652	1652	0
51	20230922	201900	405754458	1652	1652	1652	1652	0
52	20230922	201800	405754458	1652	1652	1652	1652	0
53	20230922	201700	405754458	1652	1652	1652	1652	0
54	20230922	201600	405754458	1652	1652	1652	1652	0
55	20230922	201500	405754458	1652	1652	1652	1652	0
56	20230922	201400	405754458	1652	1652	1652	1652	0
57	20230922	201300	405754458	1652	1652	1652	1652	0
58	20230922	201200	405754458	1652	1652	1652	1652	0
59	20230922	201100	405754458	1652	1652	1652	1652	0
60	20230922	201000	405754458	1652	1652	1652	1652	0
61	20230922	200900	405754458	1652	1652	1652	1652	0
62	20230922	200800	405754458	1652	1652	1652	1652	5715
63	20230922	200700	405754458	1652	1652	1652	1652	0
64	20230922	200600	405754458	1652	1652	1652	1652	0
65	20230922	200500	405754458	1652	1652	1652	1652	0
66	20230922	200400	405754458	1652	1652	1652	1652	0
67	20230922	200300	405754458	1652	1652	1652	1652	0
68	20230922	200200	405754458	1652	1652	1652	1652	0
69	20230922	200100	405754458	1652	1652	1652	1652	0
70	20230922	200000	405754458	1652	1652	1652	1652	0
71	20230922	195900	405754458	1652	1652	1652	1652	0
72	20230922	195800	405754458	1652	1652	1652	1652	0
73	20230922	195700	405754458	1652	1652	1652	1652	0
74	20230922	195600	405754458	1652	1652	1652	1652	0
75	20230922	195500	405754458	1652	1652	1652	1652	0
76	20230922	195400	405754458	1652	1652	1652	1652	0
77	20230922	195300	405754458	1652	1652	1652	1652	0
78	20230922	195200	405754458	1652	1652	1652	1652	0
79	20230922	195100	405754458	1652	1652	1652	1652	0
80	20230922	195000	405754458	1652	1652	1652	1652	0
81	20230922	194900	405754458	1652	1652	1652	1652	0
82	20230922	194800	405754458	1652	1652	1652	1652	0
83	20230922	194700	405754458	1652	1652	1652	1652	0
84	20230922	194600	405754458	1652	1652	1652	1652	0
85	20230922	194500	405754458	1652	1652	1652	1652	0
86	20230922	194400	405754458	1652	1652	1652	1652	0
87	20230922	194300	405754458	1652	1652	1652	1652	0
88	20230922	194200	405754458	1652	1652	1652	1652	0
89	20230922	194100	405754458	1652	1652	1652	1652	0
90	20230922	194000	405754458	1652	1652	1652	1652	0
91	20230922	193900	405754458	1652	1652	1652	1652	0
92	20230922	193800	405754458	1652	1652	1652	1652	5715
93	20230922	193700	405754458	1652	1652	1652	1652	0
94	20230922	193600	405754458	1652	1652	1652	1652	0
95	20230922	193500	405754458	1652	1652	1652	1652	0
96	20230922	193400	405754458	1652	1652	1652	1652	0
97	20230922	193300	405754458	1652	1652	1652	1652	0
98	20230922	193200	405754458	1652	1652	1652	1652	0
99	20230922	193100	405754458	1652	1652	1652	1652	0
100	20230922	193000	405754458	1652	1652	1652	1652	0
101	20230922	192900	405754458	1652	1652	1652	1652	0
102	20230922	192800	405754458	1652	1652	1652	1652	0
103	20230922	192700	405754458	1652	1652	1652	1652	0
104	20230922	192600	405754458	1652	1652	1652	1652	0
105	20230922	192500	405754458	1652	1652	1652	1652	0
106	20230922	192400	405754458	1652	1652	1652	1652	0
107	20230922	192300	405754458	1652	1652	1652	1652	0
108	20230922	192200	405754458	1652	1652	1652	1652	0
109	20230922	192100	405754458	1652	1652	1652	1652	0
110	20230922	192000	405754458	1652	1652	1652	1652	0
111	20230922	191900	405754458	1652	1652	1652	1652	0
112	20230922	191800	405754458	1652	1652	1652	1652	0
113	20230922	191700	405754458	1652	1652	1652	1652	0
114	20230922	191600	405754458	1652	1652	1652	1652	0
115	20230922	191500	405754458	1652	1652	1652	1652	0
116	20230922	191400	405754458	1652	1652	1652	1652	0
117	20230922	191300	405754458	1652	1652	1652	1652	0
118	20230922	191200	405754458	1652	1652	1652	1652	0
119	20230922	191100	405754458	1652	1652	1652	1652	0
120	20230922	191000	405754458	1652	1652	1652	1652	0
121	20230922	190900	405754458	1652	1652	1652	1652	0
122	20230922	190800	405754458	1652	1652	1652	1652	5715
123	20230922	190700	405754458	1652	1652	1652	1652	0
124	20230922	190600	405754458	1652	1652	1652	1652	0
125	20230922	190500	405754458	1652	1652	1652	1652	0
126	20230922	190400	405754458	1652	1652	1652	1652	0
127	20230922	190300	405754458	1652	1652	1652	1652	0
128	20230922	190200	405754458	1652	1652	1652	1652	0
129	20230922	190100	405754458	1652	1652	1652	1652	0
130	20230922	190000	405754458	1652	1652	1652	1652	0
131	20230922	185900	405754458	1652	1652	1652	1652	0
132	20230922	185800	405754458	1652	1652	1652	1652	0
133	20230922	185700	405754458	1652	1652	1652	1652	0
134	20230922	185600	405754458	1652	1652	1652	1652	0
135	20230922	185500	405754458	1652	1652	1652	1652	0
136	20230922	185400	405754458	1652	1652	1652	1652	0
137	20230922	185300	405754458	1652	1652	1652	1652	0
138	20230922	185200	405754458	1652	1652	1652	1652	0
139	20230922	185100	405754458	1652	1652	1652	1652	0
140	20230922	185000	405754458	1652	1652	1652	1652	0
141	20230922	184900	405754458	1652	1652	1652	1652	0
142	20230922	184800	405754458	1652	1652	1652	1652	0
143	20230922	184700	405754458	1652	1652	1652	1652	0
144	20230922	184600	405754458	1652	1652	1652	1652	0
145	20230922	184500	405754458	1652	1652	1652	1652	0
146	20230922	184400	405754458	1652	1652	1652	1652	0
147	20230922	184300	405754458	1652	1652	1652	1652	0
148	20230922	184200	405754458	1652	1652	1652	1652	0
149	20230922	184100	405754458	1652	1652	1652	1652	0
150	20230922	184000	405754458	1652	1652	1652	1652	0
151	20230922	183900	405754458	1652	1652	1652	1652	0
152	20230922	183800	405754458	1652	1652	1652	1652	5715
153	20230922	183700	405754458	1652	1652	1652	1652	0
154	20230922	183600	405754458	1652	1652	1652	1652	0
155	20230922	183500	405754458	1652	1652	1652	1652	0
156	20230922	183400	405754458	1652	1652	1652	1652	0
157	20230922	183300	405754458	1652	1652	1652	1652	0
158	20230922	183200	405754458	1652	1652	1652	1652	0
159	20230922	183100	405754458	1652	1652	1652	1652	0
160	20230922	183000	405754458	1652	1652	1652	1652	0
161	20230922	182900	405754458	1652	1652	1652	1652	0
162	20230922	182800	405754458	1652	1652	1652	1652	0
163	20230922	182700	405754458	1652	1652	1652	1652	0
164	20230922	182600	405754458	1652	1652	1652	1652	0
165	20230922	182500	405754458	1652	1652	1652	1652	0
166	20230922	182400	405754458	1652	1652	1652	1652	0
167	20230922	182300	405754458	1652	1652	1652	1652	0
168	20230922	182200	405754458	1652	1652	1652	1652	0
169	20230922	182100	405754458	1652	1652	1652	1652	0
170	20230922	182000	405754458	1652	1652	1652	1652	0
171	20230922	181900	405754458	1652	1652	1652	1652	0
172	20230922	181800	405754458	1652	1652	1652	1652	0
173	20230922	181700	405754458	1652	1652	1652	1652	0
174	20230922	181600	405754458	1652	1652	1652	1652	0
175	20230922	181500	405754458	1652	1652	1652	1652	0
176	20230922	181400	405754458	1652	1652	1652	1652	0
177	20230922	181300	405754458	1652	1652	1652	1652	0
178	20230922	181200	405754458	1652	1652	1652	1652	0
179	20230922	181100	405754458	1652	1652	1652	1652	0
180	20230922	181000	405754458	1652	1652	1652	1652	0
181	20230922	180900	405754458	1652	1652	1652	1652	0
182	20230922	180800	405754458	1652	1652	1652	1652	5715
183	20230922	180700	405754458	1652	1652	1652	1652	0
184	20230922	180600	405754458	1652	1652	1652	1652	0
185	20230922	180500	405754458	1652	1652	1652	1652	0
186	20230922	180400	405754458	1652	1652	1652	1652	0
187	20230922	180300	405754458	1652	1652	1652	1652	0
188	20230922	180200	405754458	1652	1652	1652	1652	0
189	20230922	180100	405754458	1652	1652	1652	1652	0
190	20230922	180000	405754458	1652	1652	1652	1652	0
191	20230922	175900	405754458	1652	1652	1652	1652	0
192	20230922	175800	405754458	1652	1652	1652	1652	0
193	20230922	175700	405754458	1652	1652	1652	1652	0
194	20230922	175600	405754458	1652	1652	1652	1652	0
195	20230922	175500	405754458	1652	1652	1652	1652	0
196	20230922	175400	405754458	1652	1652	1652	1652	0
197	20230922	175300	405754458	1652	1652	1652	1652	0
198	20230922	175200	405754458	1652	1652	1652	1652	0
199	20230922	175100	405754458	1652	1652	1652	1652	0
200	20230922	175000	405754458	1652	1652	1652	1652	0
201	20230922	174900	405754458	1652	1652	1652	1652	0
202	20230922	174800	405754458	1652	1652	1652	1652	0
203	20230922	174700	405754458	1652	1652	1652	1652	0
204	20230922	174600	405754458	1652	1652	1652	1652	0
205	20230922	174500	405754458	1652	1652	1652	1652	0
206	20230922	174400	405754458	1652	1652	1652	1652	0
207	20230922	174300	405754458	1652	1652	1652	1652	0
208	20230922	174200	405754458	1652	1652	1652	1652	0
209	20230922	174100	405754458	1652	1652	1652	1652	0
210	20230922	174000	405754458	1652	1652	1652	1652	0
211	20230922	173900	405754458	1652	1652	1652	1652	0
212	20230922	173800	405754458	1652	1652	1652	1652	5715
213	20230922	173700	405754458	1652	1652	1652	1652	0
214	20230922	173600	405754458	1652	1652	1652	1652	0
215	20230922	173500	405754458	1652	1652	1652	1652	0
216	20230922	173400	405754458	1652	1652	1652	1652	0
217	20230922	173300	405754458	1652	1652	1652	1652	0
218	20230922	173200	405754458	1652	1652	1652	1652	0
219	20230922	173100	405754458	1652	1652	1652	1652	0
220	20230922	173000	405754458	1652	1652	1652	1652	0
221	20230922	172900	405754458	1652	1652	1652	1652	0
222	20230922	172800	405754458	1652	1652	1652	1652	0
223	20230922	172700	405754458	1652	1652	1652	1652	0
224	20230922	172600	405754458	1652	1652	1652	1652	0
225	20230922	172500	405754458	1652	1652	1652	1652	0
226	20230922	172400	405754458	1652	1652	1652	1652	0
227	20230922	172300	405754458	1652	1652	1652	1652	0
228	20230922	172200	405754458	1652	1652	1652	1652	0
229	20230922	172100	405754458	1652	1652	1652	1652	0
230	20230922	172000	405754458	1652	1652	1652	1652	0
231	20230922	171900	405754458	1652	1652	1652	1652	0
232	20230922	171800	405754458	1652	1652	1652	1652	0
233	20230922	171700	405754458	1652	1652	1652	1652	0
234	20230922	171600	405754458	1652	1652	1652	1652	0
235	20230922	171500	405754458	1652	1652	1652	1652	0
236	20230922	171400	405754458	1652	1652	1652	1652	0
237	20230922	171300	405754458	1652	1652	1652	1652	0
238	20230922	171200	405754458	1652	1652	1652	1652	0
239	20230922	171100	405754458	1652	1652	1652	1652	0
240	20230922	171000	405754458	1652	1652	1652	1652	0
241	20230922	170900	405754458	1652	1652	1652	1652	0
242	20230922	170800	405754458	1652	1652	1652	1652	5715
243	20230922	170700	405754458	1652	1652	1652	1652	0
244	20230922	170600	405754458	1652	1652	1652	1652	0
245	20230922	170500	405754458	1652	1652	1652	1652	0
246	20230922	170400	405754458	1652	1652	1652	1652	0
247	20230922	170300	405754458	1652	1652	1652	1652	0
248	20230922	170200	405754458	1652	1652	1652	1652	0
249	20230922	170100	405754458	1652	1652	1652	1652	0
250	20230922	170000	405754458	1652	1652	1652	1652	0
251	20230922	165900	405754458	1652	1652	1652	1652	0
252	20230922	165800	405754458	1652	1652	1652	1652	0
253	20230922	165700	405754458	1652	1652	1652	1652	0
254	20230922	165600	405754458	1652	1652	1652	1652	0
255	20230922	165500	405754458	1652	1652	1652	1652	0
256	20230922	165400	405754458	1652	1652	1652	1652	0
257	20230922	165300	405754458	1652	1652	1652	1652	0
258	20230922	165200	405754458	1652	1652	1652	1652	0
259	20230922	165100	405754458	1652	1652	1652	1652	0
260	20230922	165000	405754458	1652	1652	1652	1652	0
261	20230922	164900	405754458	1652	1652	1652	1652	0
262	20230922	164800	405754458	1652	1652	1652	1652	0
263	20230922	164700	405754458	1652	1652	1652	1652	0
264	20230922	164600	405754458	1652	1652	1652	1652	0
265	20230922	164500	405754458	1652	1652	1652	1652	0
266	20230922	164400	405754458	1652	1652	1652	1652	0
267	20230922	164300	405754458	1652	1652	1652	1652	0
268	20230922	164200	405754458	1652	1652	1652	1652	0
269	20230922	164100	405754458	1652	1652	1652	1652	0
270	20230922	164000	405754458	1652	1652	1652	1652	0
271	20230922	163900	405754458	1652	1652	1652	1652	0
272	20230922	163800	405754458	1652	1652	1652	1652	5715
273	20230922	163700	405754458	1652	1652	1652	1652	0
274	20230922	163600	405754458	1652	1652	1652	1652	0
275	20230922	163500	405754458	1652	1652	1652	1652	0
276	20230922	163400	405754458	1652	1652	1652	1652	0
277	20230922	163300	405754458	1652	1652	1652	1652	0
278	20230922	163200	405754458	1652	1652	1652	1652	0
279	20230922	163100	405754458	1652	1652	1652	1652	0
280	20230922	163000	405754458	1652	1652	1652	1652	0
281	20230922	162900	405754458	1652	1652	1652	1652	0
282	20230922	162800	405754458	1652	1652	1652	1652	0
283	20230922	162700	405754458	1652	1652	1652	1652	0
284	20230922	162600	405754458	1652	1652	1652	1652	0
285	20230922	162500	405754458	1652	1652	1652	1652	0
286	20230922	162400	405754458	1652	1652	1652	1652	0
287	20230922	162300	405754458	1652	1652	1652	1652	0
288	20230922	162200	405754458	1652	1652	1652	1652	0
289	20230922	162100	405754458	1652	1652	1652	1652	0
290	20230922	162000	405754458	1652	1652	1652	1652	0
291	20230922	161900	405754458	1652	1652	1652	1652	0
292	20230922	161800	405754458	1652	1652	1652	1652	0
293	20230922	161700	405754458	1652	1652	1652	1652	0
294	20230922	161600	405754458	1652	1652	1652	1652	0
295	20230922	161500	405754458	1652	1652	1652	1652	0
296	20230922	161400	405754458	1652	1652	1652	1652	0
297	20230922	161300	405754458	1652	1652	1652	1652	0
298	20230922	161200	405754458	1652	1652	1652	1652	0
299	20230922	161100	405754458	1652	1652	1652	1652	0
300	20230922	161000	405754458	1652	1652	1652	1652	0
301	20230922	160900	405754458	1652	1652	1652	1652	0
302	20230922	160800	405754458	1652	1652	1652	1652	5715
303	20230922	160700	405754458	1652	1652	1652	1652	0
304	20230922	160600	405754458	1652	1652	1652	1652	0
305	20230922	160500	405754458	1652	1652	1652	1652	0
306	20230922	160400	405754458	1652	1652	1652	1652	0
307	20230922	160300	405754458	1652	1652	1652	1652	0
308	20230922	160200	405754458	1652	1652	1652	1652	0
309	20230922	160100	405754458	1652	1652	1652	1652	0
310	20230922	160000	405754458	1652	1652	1652	1652	0
311	20230922	155900	405754458	1652	1652	1652	1652	0
312	20230922	155800	405754458	1652	1652	1652	1652	0
313	20230922	155700	405754458	1652	1652	1652	1652	0
314	20230922	155600	405754458	1652	1652	1652	1652	0
315	20230922	155500	405754458	1652	1652	1652	1652	0
316	20230922	155400	405754458	1652	1652	1652	1652	0
317	20230922	155300	405754458	1652	1652	1652	1652	0
318	20230922	155200	405754458	1652	1652	1652	1652	0
319	20230922	155100	405754458	1652	1652	1652	1652	0
320	20230922	155000	405754458	1652	1652	1652	1652	0
321	20230922	154900	405754458	1652	1652	1652	1652	0
322	20230922	154800	405754458	1652	1652	1652	1652	0
323	20230922	154700	405754458	1652	1652	1652	1652	0
324	20230922	154600	405754458	1652	1652	1652	1652	0
325	20230922	154500	405754458	1652	1652	1652	1652	0
326	20230922	154400	405754458	1652	1652	1652	1652	0
327	20230922	154300	405754458	1652	1652	1652	1652	0
328	20230922	154200	405754458	1652	1652	1652	1652	0
329	20230922	154100	405754458	1652	1652	1652	1652	0
330	20230922	154000	405754458	1652	1652	1652	1652	0
331	20230922	153900	405754458	1652	1652	1652	1652	0
332	20230922	153800	405754458	1652	1652	1652	1652	5715
333	20230922	153700	405754458	1652	1652	1652	1652	0
334	20230922	153600	405754458	1652	1652	1652	1652	0
335	20230922	153500	405754458	1652	1652	1652	1652	0
336	20230922	153400	405754458	1652	1652	1652	1652	0
337	20230922	153300	405754458	1652	1652	1652	1652	0
338	20230922	153200	405754458	1652	1652	1652	1652	0
339	20230922	153100	405754458	1652	1652	1652	1652	0
340	20230922	153000	405754458	1652	1652	1652	1652	5715
341	20230922	152900	396313278	1652	1652	1652	1652	0
342	20230922	152800	396313278	1652	1652	1652	1652	0
343	20230922	152700	396313278	1652	1652	1652	1652	0
344	20230922	152600	396313278	1652	1652	1652	1652	0
345	20230922	152500	396313278	1652	1652	1652	1652	0
346	20230922	152400	396313278	1652	1652	1652	1652	0
347	20230922	152300	396313278	1652	1652	1652	1652	0
348	20230922	152200	396313278	1652	1652	1652	1652	0
349	20230922	152100	396313278	1652	1652	1652	1652	0
350	20230922	152000	396313278	1652	1652	1652	1652	0
351	20230922	151900	396313278	1652	1651	1652	1651	1573
352	20230922	151800	393716152	1652	1652	1652	1652	121
353	20230922	151700	393516260	1651	1651	1652	1651	1801
354	20230922	151600	390542808	1651	1651	1652	1651	841
355	20230922	151500	389154176	1652	1652	1652	1651	1621
356	20230922	151400	386477884	1651	1651	1651	1651	0
357	20230922	151300	386477884	1651	1651	1651	1651	0
358	20230922	151200	386477884	1651	1653	1653	1651	4
359	20230922	151100	386471276	1653	1652	1653	1651	16
360	20230922	151000	386444844	1652	1652	1652	1652	100
361	20230922	150900	386279644	1652	1652	1652	1652	202
362	20230922	150800	385945940	1652	1651	1652	1650	3100
363	20230922	150700	380830684	1652	1652	1652	1652	1305
364	20230922	150600	378674824	1650	1651	1651	1650	8900
365	20230922	150500	363989617	1651	1651	1651	1651	0
366	20230922	150400	363989617	1651	1651	1651	1651	1000
367	20230922	150300	362338617	1651	1652	1652	1650	5520
368	20230922	150200	353223901	1652	1652	1652	1652	500
369	20230922	150100	352397901	1652	1653	1653	1652	10500
370	20230922	150000	335051208	1653	1653	1653	1653	3000
371	20230922	145900	330092208	1654	1655	1655	1654	1107
372	20230922	145800	328261202	1655	1658	1658	1655	1566
373	20230922	145700	325669423	1655	1657	1657	1655	3080
374	20230922	145600	320571998	1658	1658	1658	1658	0
375	20230922	145500	320571998	1658	1658	1658	1658	0
376	20230922	145400	320571998	1658	1658	1658	1658	1
377	20230922	145300	320570340	1658	1658	1658	1658	0
378	20230922	145200	320570340	1658	1662	1662	1658	524
379	20230922	145100	319699456	1662	1662	1662	1662	2
380	20230922	145000	319696132	1662	1662	1662	1659	10
381	20230922	144900	319679518	1663	1663	1663	1663	0
382	20230922	144800	319679518	1663	1663	1663	1663	0
383	20230922	144700	319679518	1663	1663	1663	1663	300
384	20230922	144600	319180618	1664	1664	1664	1664	1
385	20230922	144500	319178954	1654	1654	1654	1654	113
386	20230922	144400	318992052	1664	1664	1664	1664	1
387	20230922	144300	318990388	1664	1664	1664	1664	1
388	20230922	144200	318988724	1654	1660	1664	1654	94
389	20230922	144100	318832998	1660	1660	1660	1660	0
390	20230922	144000	318832998	1660	1660	1660	1660	0
391	20230922	143900	318832998	1660	1660	1660	1660	982
392	20230922	143800	317202878	1660	1660	1660	1660	0
393	20230922	143700	317202878	1660	1660	1660	1660	0
394	20230922	143600	317202878	1660	1660	1660	1660	0
395	20230922	143500	317202878	1660	1660	1660	1660	10
396	20230922	143400	317186278	1660	1660	1660	1660	0
397	20230922	143300	317186278	1660	1660	1660	1660	1
398	20230922	143200	317184618	1653	1653	1653	1653	0
399	20230922	143100	317184618	1653	1653	1653	1653	0
400	20230922	143000	317184618	1653	1653	1653	1653	4800
401	20230922	142900	309250218	1653	1653	1653	1653	0
402	20230922	142800	309250218	1653	1653	1653	1653	1
403	20230922	142700	309248565	1654	1654	1654	1654	446
404	20230922	142600	308510881	1653	1653	1653	1653	0
405	20230922	142500	308510881	1653	1653	1653	1653	50
406	20230922	142400	308428231	1653	1653	1653	1653	0
407	20230922	142300	308428231	1653	1653	1653	1653	0
408	20230922	142200	308428231	1653	1653	1653	1653	0
409	20230922	142100	308428231	1653	1653	1653	1653	200
410	20230922	142000	308097631	1654	1654	1654	1654	100
411	20230922	141900	307932231	1654	1654	1654	1654	22
412	20230922	141800	307895843	1653	1653	1653	1653	0
413	20230922	141700	307895843	1653	1653	1653	1653	0
414	20230922	141600	307895843	1653	1653	1653	1653	0
415	20230922	141500	307895843	1653	1655	1655	1653	730
416	20230922	141400	306687711	1660	1660	1660	1660	138
417	20230922	141300	306458631	1660	1660	1660	1660	0
418	20230922	141200	306458631	1660	1660	1660	1660	59
419	20230922	141100	306360691	1664	1664	1664	1664	10
420	20230922	141000	306344051	1664	1664	1664	1664	0
421	20230922	140900	306344051	1664	1664	1664	1664	700
422	20230922	140800	305179251	1664	1664	1664	1664	55
423	20230922	140700	305087731	1664	1664	1664	1664	0
424	20230922	140600	305087731	1664	1664	1664	1664	0
425	20230922	140500	305087731	1664	1664	1664	1664	0
426	20230922	140400	305087731	1664	1664	1664	1664	1000
427	20230922	140300	303423731	1664	1662	1664	1662	1000
428	20230922	140200	301760841	1655	1655	1655	1655	0
429	20230922	140100	301760841	1655	1655	1655	1655	420
430	20230922	140000	301065741	1655	1655	1655	1655	0
431	20230922	135900	301065741	1655	1655	1655	1655	9
432	20230922	135800	301050846	1655	1655	1655	1655	0
433	20230922	135700	301050846	1655	1655	1655	1655	0
434	20230922	135600	301050846	1655	1655	1655	1655	2
435	20230922	135500	301047536	1655	1655	1655	1655	141
436	20230922	135400	300814181	1662	1662	1662	1662	0
437	20230922	135300	300814181	1662	1662	1662	1662	1
438	20230922	135200	300812519	1660	1660	1660	1660	0
439	20230922	135100	300812519	1660	1662	1662	1660	55
440	20230922	135000	300721209	1662	1662	1662	1662	7
441	20230922	134900	300709575	1662	1662	1662	1662	0
442	20230922	134800	300709575	1662	1662	1662	1662	3
443	20230922	134700	300704589	1663	1663	1663	1663	0
444	20230922	134600	300704589	1663	1663	1663	1663	18
445	20230922	134500	300674655	1663	1653	1663	1652	703
446	20230922	134400	299513214	1664	1664	1664	1664	8
447	20230922	134300	299499902	1652	1653	1653	1652	299
448	20230922	134200	299005944	1652	1654	1654	1652	201
449	20230922	134100	298673689	1665	1665	1665	1665	0
450	20230922	134000	298673689	1665	1665	1665	1665	0
451	20230922	133900	298673689	1665	1665	1665	1665	0
452	20230922	133800	298673689	1665	1660	1665	1660	901
453	20230922	133700	297177679	1652	1657	1657	1652	2383
454	20230922	133600	293232023	1657	1660	1660	1657	1001
455	20230922	133500	291573363	1655	1655	1655	1655	0
456	20230922	133400	291573363	1655	1655	1655	1655	0
457	20230922	133300	291573363	1655	1655	1655	1655	0
458	20230922	133200	291573363	1655	1655	1655	1655	0
459	20230922	133100	291573363	1655	1656	1656	1655	30
460	20230922	133000	291523698	1665	1665	1665	1665	5
461	20230922	132900	291515373	1660	1660	1660	1660	0
462	20230922	132800	291515373	1660	1660	1660	1660	500
463	20230922	132700	290685373	1660	1659	1660	1659	25
464	20230922	132600	290643896	1653	1653	1653	1653	0
465	20230922	132500	290643896	1653	1653	1653	1653	0
466	20230922	132400	290643896	1653	1653	1653	1653	0
467	20230922	132300	290643896	1653	1653	1653	1653	399
468	20230922	132200	289984349	1653	1653	1653	1653	0
469	20230922	132100	289984349	1653	1653	1653	1653	0
470	20230922	132000	289984349	1653	1653	1653	1653	100
471	20230922	131900	289819049	1653	1653	1653	1653	1648
472	20230922	131800	287094905	1653	1654	1654	1653	500
473	20230922	131700	286267933	1654	1654	1654	1654	0
474	20230922	131600	286267933	1654	1654	1654	1654	0
475	20230922	131500	286267933	1654	1654	1654	1654	0
476	20230922	131400	286267933	1654	1654	1654	1654	0
477	20230922	131300	286267933	1654	1654	1654	1654	0
478	20230922	131200	286267933	1654	1654	1654	1654	0
479	20230922	131100	286267933	1654	1654	1654	1654	1
480	20230922	131000	286266279	1653	1653	1653	1653	0
481	20230922	130900	286266279	1653	1659	1659	1653	3
482	20230922	130800	286261309	1660	1660	1660	1660	0
483	20230922	130700	286261309	1660	1659	1660	1659	1438
484	20230922	130600	283874616	1658	1658	1658	1658	1404
485	20230922	130500	281546784	1653	1653	1653	1653	1
486	20230922	130400	281545131	1653	1653	1653	1653	348
487	20230922	130300	280969887	1652	1652	1652	1652	100
488	20230922	130200	280804687	1658	1658	1658	1658	0
489	20230922	130100	280804687	1658	1658	1658	1658	0
490	20230922	130000	280804687	1658	1658	1658	1658	0
491	20230922	125900	280804687	1658	1658	1658	1658	0
492	20230922	125800	280804687	1658	1653	1658	1651	1101
493	20230922	125700	278986427	1658	1658	1658	1658	2
494	20230922	125600	278983111	1659	1659	1659	1659	1
495	20230922	125500	278981452	1655	1655	1655	1655	1
496	20230922	125400	278979797	1658	1658	1658	1658	0
497	20230922	125300	278979797	1658	1658	1658	1658	1368
498	20230922	125200	276711653	1659	1659	1659	1659	0
499	20230922	125100	276711653	1659	1659	1659	1659	0
500	20230922	125000	276711653	1659	1659	1659	1659	1
501	20230922	124900	276709994	1650	1650	1650	1650	0
502	20230922	124800	276709994	1650	1650	1650	1650	0
503	20230922	124700	276709994	1650	1650	1650	1650	77
504	20230922	124600	276582944	1650	1650	1650	1650	0
505	20230922	124500	276582944	1650	1650	1650	1650	0
506	20230922	124400	276582944	1650	1650	1650	1650	0
507	20230922	124300	276582944	1650	1650	1650	1650	0
508	20230922	124200	276582944	1650	1658	1659	1650	890
509	20230922	124100	275113677	1659	1659	1659	1659	0
510	20230922	124000	275113677	1659	1659	1659	1659	2000
511	20230922	123900	271795677	1659	1659	1659	1659	10
512	20230922	123800	271779087	1649	1649	1649	1649	2314
513	20230922	123700	267963301	1649	1649	1649	1649	0
514	20230922	123600	267963301	1649	1656	1656	1649	5618
515	20230922	123500	258694810	1665	1665	1665	1665	0
516	20230922	123400	258694810	1665	1665	1665	1665	0
517	20230922	123300	258694810	1665	1665	1665	1665	0
518	20230922	123200	258694810	1665	1665	1665	1665	0
519	20230922	123100	258694810	1665	1665	1665	1665	0
520	20230922	123000	258694810	1665	1665	1665	1665	0
521	20230922	122900	258694810	1665	1662	1665	1662	1497
522	20230922	122800	256205404	1662	1662	1662	1662	0
523	20230922	122700	256205404	1662	1662	1662	1662	10
524	20230922	122600	256188784	1649	1649	1649	1649	0
525	20230922	122500	256188784	1649	1653	1656	1649	1242
526	20230922	122400	254134662	1653	1653	1653	1653	45
527	20230922	122300	254060277	1653	1653	1653	1653	1
528	20230922	122200	254058624	1653	1649	1653	1649	27
529	20230922	122100	254014093	1649	1649	1649	1649	0
530	20230922	122000	254014093	1649	1649	1649	1649	0
531	20230922	121900	254014093	1649	1652	1652	1649	1684
532	20230922	121800	251235853	1650	1650	1650	1650	0
533	20230922	121700	251235853	1650	1650	1650	1650	0
534	20230922	121600	251235853	1650	1652	1652	1650	1722
535	20230922	121500	248394300	1653	1655	1655	1653	1591
536	20230922	121400	245763282	1655	1656	1656	1655	807
537	20230922	121300	244427287	1657	1658	1658	1657	1216
538	20230922	121200	242412325	1655	1655	1655	1655	0
539	20230922	121100	242412325	1655	1655	1655	1655	0
540	20230922	121000	242412325	1655	1655	1655	1655	9
541	20230922	120900	242397430	1654	1659	1659	1654	500
542	20230922	120800	241568862	1660	1661	1661	1660	4429
543	20230922	120700	234216721	1660	1662	1662	1660	2631
544	20230922	120600	229846148	1663	1663	1663	1663	0
545	20230922	120500	229846148	1663	1663	1663	1663	2001
546	20230922	120400	226518485	1669	1669	1669	1669	0
547	20230922	120300	226518485	1669	1669	1669	1669	0
548	20230922	120200	226518485	1669	1669	1669	1669	0
549	20230922	120100	226518485	1669	1669	1669	1669	0
550	20230922	120000	226518485	1669	1669	1669	1669	0
551	20230922	115900	226518485	1669	1669	1669	1669	0
552	20230922	115800	226518485	1669	1669	1669	1669	100
553	20230922	115700	226351585	1669	1669	1669	1669	0
554	20230922	115600	226351585	1669	1669	1669	1669	0
555	20230922	115500	226351585	1669	1669	1669	1669	7
556	20230922	115400	226339902	1670	1670	1670	1670	0
557	20230922	115300	226339902	1670	1670	1670	1670	0
558	20230922	115200	226339902	1670	1670	1670	1670	1000
559	20230922	115100	224669902	1671	1671	1671	1671	0
560	20230922	115000	224669902	1671	1671	1671	1671	0
561	20230922	114900	224669902	1671	1671	1671	1671	1
562	20230922	114800	224668231	1660	1661	1672	1660	2074
563	20230922	114700	221223206	1661	1661	1661	1661	100
564	20230922	114600	221057106	1661	1668	1668	1661	1700
565	20230922	114500	218230791	1668	1668	1668	1668	9
566	20230922	114400	218215779	1668	1668	1668	1668	10
567	20230922	114300	218199099	1668	1668	1668	1668	324
568	20230922	114200	217658667	1671	1671	1671	1671	9
569	20230922	114100	217643628	1673	1673	1673	1673	0
570	20230922	114000	217643628	1673	1673	1673	1673	0
571	20230922	113900	217643628	1673	1673	1673	1673	0
572	20230922	113800	217643628	1673	1673	1673	1673	0
573	20230922	113700	217643628	1673	1673	1673	1673	0
574	20230922	113600	217643628	1673	1673	1673	1673	2
575	20230922	113500	217640282	1673	1673	1673	1673	200
576	20230922	113400	217305682	1673	1673	1673	1673	2
577	20230922	113300	217302336	1673	1669	1673	1669	1156
578	20230922	113200	215372262	1669	1669	1669	1669	7
579	20230922	113100	215360579	1663	1664	1664	1663	200
580	20230922	113000	215027880	1665	1670	1670	1665	1724
581	20230922	112900	212153867	1672	1672	1672	1672	0
582	20230922	112800	212153867	1672	1672	1672	1672	0
583	20230922	112700	212153867	1672	1672	1672	1672	2
584	20230922	112600	212150523	1672	1671	1672	1671	150
585	20230922	112500	211899773	1672	1672	1672	1672	0
586	20230922	112400	211899773	1672	1672	1672	1672	0
587	20230922	112300	211899773	1672	1672	1672	1672	0
588	20230922	112200	211899773	1672	1676	1676	1672	632
589	20230922	112100	210841488	1677	1677	1677	1677	0
590	20230922	112000	210841488	1677	1677	1677	1677	38
591	20230922	111900	210777762	1677	1677	1677	1677	375
592	20230922	111800	210148887	1676	1676	1676	1676	1754
593	20230922	111700	207209183	1675	1675	1675	1675	0
594	20230922	111600	207209183	1675	1675	1675	1675	868
595	20230922	111500	205755283	1675	1675	1675	1675	3
596	20230922	111400	205750258	1675	1675	1675	1675	0
597	20230922	111300	205750258	1675	1675	1675	1675	0
598	20230922	111200	205750258	1675	1675	1675	1675	0
599	20230922	111100	205750258	1675	1675	1675	1675	0
600	20230922	111000	205750258	1675	1675	1675	1675	10
601	20230922	110900	205733508	1675	1675	1675	1675	0
602	20230922	110800	205733508	1675	1675	1675	1675	46
603	20230922	110700	205656458	1675	1675	1676	1675	61
604	20230922	110600	205554276	1676	1676	1676	1676	0
605	20230922	110500	205554276	1676	1676	1676	1676	0
606	20230922	110400	205554276	1676	1676	1676	1676	0
607	20230922	110300	205554276	1676	1673	1676	1673	437
608	20230922	110200	204822336	1674	1674	1674	1674	0
609	20230922	110100	204822336	1674	1674	1674	1669	2196
610	20230922	110000	201146557	1674	1674	1674	1674	0
611	20230922	105900	201146557	1674	1674	1674	1674	97
612	20230922	105800	200984179	1674	1674	1674	1674	0
613	20230922	105700	200984179	1674	1674	1674	1674	1
614	20230922	105600	200982505	1675	1674	1675	1674	504
615	20230922	105500	200138807	1664	1670	1670	1664	539
616	20230922	105400	199240503	1670	1670	1670	1670	407
617	20230922	105300	198560813	1670	1673	1673	1670	201
618	20230922	105200	198225140	1674	1674	1674	1674	0
619	20230922	105100	198225140	1674	1674	1674	1674	17
620	20230922	105000	198196682	1674	1671	1674	1671	1732
621	20230922	104900	195302318	1671	1672	1674	1671	8654
622	20230922	104800	180831557	1672	1672	1672	1672	55
623	20230922	104700	180739597	1671	1672	1672	1671	62
624	20230922	104600	180635963	1671	1672	1672	1671	19
625	20230922	104500	180604202	1672	1671	1672	1671	431
626	20230922	104400	179883999	1671	1671	1671	1671	0
627	20230922	104300	179883999	1671	1670	1671	1662	1030
628	20230922	104200	178168667	1671	1671	1672	1671	240
629	20230922	104100	177767476	1671	1671	1671	1671	350
630	20230922	104000	177182626	1671	1671	1671	1671	1
631	20230922	103900	177180955	1671	1671	1671	1671	369
632	20230922	103800	176564356	1671	1671	1671	1671	540
633	20230922	103700	175662016	1671	1671	1671	1671	402
634	20230922	103600	174990274	1671	1672	1672	1671	382
635	20230922	103500	174351655	1672	1672	1672	1672	0
636	20230922	103400	174351655	1672	1672	1672	1672	0
637	20230922	103300	174351655	1672	1672	1672	1672	1
638	20230922	103200	174349983	1670	1670	1670	1670	1
639	20230922	103100	174348313	1670	1670	1670	1670	120
640	20230922	103000	174147913	1670	1670	1670	1670	0
641	20230922	102900	174147913	1670	1670	1670	1670	0
642	20230922	102800	174147913	1670	1654	1670	1654	1440
643	20230922	102700	171754985	1645	1647	1647	1645	1527
644	20230922	102600	169241879	1647	1651	1651	1647	2000
645	20230922	102500	165943564	1652	1655	1655	1652	2185
646	20230922	102400	162330548	1655	1657	1657	1655	3726
647	20230922	102300	156159345	1656	1658	1658	1656	2499
648	20230922	102200	152020839	1658	1658	1658	1658	0
649	20230922	102100	152020839	1658	1658	1658	1658	3
650	20230922	102000	152015865	1661	1661	1661	1661	1
651	20230922	101900	152014204	1658	1658	1658	1658	18
652	20230922	101800	151984360	1661	1658	1661	1657	1987
653	20230922	101700	148689973	1658	1658	1658	1658	112
654	20230922	101600	148504277	1658	1658	1658	1658	0
655	20230922	101500	148504277	1658	1663	1663	1658	268
656	20230922	101400	148059395	1664	1664	1664	1664	1
657	20230922	101300	148057731	1664	1664	1664	1664	0
658	20230922	101200	148057731	1664	1664	1664	1664	1
659	20230922	101100	148056067	1664	1665	1665	1664	2
660	20230922	101000	148052738	1673	1673	1673	1673	0
661	20230922	100900	148052738	1673	1673	1673	1673	0
662	20230922	100800	148052738	1673	1673	1673	1673	1
663	20230922	100700	148051065	1659	1659	1659	1659	0
664	20230922	100600	148051065	1659	1659	1659	1659	0
665	20230922	100500	148051065	1659	1661	1661	1659	28
666	20230922	100400	148004611	1659	1661	1661	1659	110
667	20230922	100300	147822113	1660	1660	1660	1660	0
668	20230922	100200	147822113	1660	1661	1661	1660	501
669	20230922	100100	146990452	1659	1659	1659	1659	0
670	20230922	100000	146990452	1659	1661	1661	1659	654
671	20230922	095900	145904350	1661	1661	1661	1661	0
672	20230922	095800	145904350	1661	1661	1661	1661	691
673	20230922	095700	144756599	1675	1675	1675	1675	10
674	20230922	095600	144739849	1676	1676	1676	1676	0
675	20230922	095500	144739849	1676	1676	1676	1676	0
676	20230922	095400	144739849	1676	1676	1676	1676	0
677	20230922	095300	144739849	1676	1676	1676	1676	0
678	20230922	095200	144739849	1676	1676	1676	1676	0
679	20230922	095100	144739849	1676	1676	1676	1676	1
680	20230922	095000	144738173	1660	1660	1660	1660	0
681	20230922	094900	144738173	1660	1661	1661	1660	497
682	20230922	094800	143913142	1662	1662	1662	1662	0
683	20230922	094700	143913142	1662	1662	1662	1662	0
684	20230922	094600	143913142	1662	1663	1663	1662	483
685	20230922	094500	143110302	1663	1668	1668	1663	346
686	20230922	094400	142534436	1669	1672	1672	1669	2
687	20230922	094300	142531095	1670	1676	1677	1670	44
688	20230922	094200	142457361	1670	1670	1670	1670	1
689	20230922	094100	142455691	1668	1668	1668	1668	10
690	20230922	094000	142439011	1672	1672	1672	1672	4080
691	20230922	093900	135617251	1673	1673	1673	1673	110
692	20230922	093800	135433221	1673	1672	1673	1672	202
693	20230922	093700	135095472	1672	1672	1672	1672	0
694	20230922	093600	135095472	1672	1662	1672	1662	587
695	20230922	093500	134119127	1662	1672	1672	1662	155
696	20230922	093400	133861477	1672	1672	1672	1672	100
697	20230922	093300	133694277	1672	1672	1672	1672	20
698	20230922	093200	133660837	1673	1657	1676	1657	108
699	20230922	093100	133481480	1657	1657	1657	1656	1270
700	20230922	093000	131378098	1657	1659	1659	1657	1228
701	20230922	092900	129342221	1659	1665	1665	1659	2985
702	20230922	092800	124385759	1664	1664	1664	1664	0
703	20230922	092700	124385759	1664	1664	1664	1664	0
704	20230922	092600	124385759	1664	1664	1664	1664	1301
705	20230922	092500	122220895	1665	1668	1668	1665	200
706	20230922	092400	121887890	1679	1679	1679	1679	0
707	20230922	092300	121887890	1679	1676	1679	1676	1000
708	20230922	092200	120209831	1659	1659	1659	1659	0
709	20230922	092100	120209831	1659	1659	1659	1659	164
710	20230922	092000	119937755	1659	1662	1662	1659	191
711	20230922	091900	119620753	1665	1670	1670	1665	262
712	20230922	091800	119184473	1679	1679	1679	1679	55
713	20230922	091700	119092128	1680	1680	1680	1680	0
714	20230922	091600	119092128	1680	1680	1680	1680	0
715	20230922	091500	119092128	1680	1680	1680	1680	312
716	20230922	091400	118567968	1680	1680	1680	1680	20
717	20230922	091300	118534368	1657	1660	1660	1654	930
718	20230922	091200	116993341	1684	1650	1685	1648	7266
719	20230922	091100	104945628	1648	1664	1669	1648	3245
720	20230922	091000	99577579	1663	1644	1663	1641	7221
721	20230922	090900	87636179	1660	1645	1660	1641	4857
722	20230922	090800	79650437	1645	1645	1646	1645	2539
723	20230922	090700	75473246	1646	1651	1651	1645	11641
724	20230922	090600	56278292	1650	1652	1663	1650	5188
725	20230922	090500	47715254	1653	1655	1655	1653	3841
726	20230922	090400	41364031	1655	1655	1655	1655	783
727	20230922	090300	40068166	1655	1660	1660	1655	1130
728	20230922	090200	38197916	1655	1655	1656	1655	2475
729	20230922	090100	34101721	1655	1663	1663	1655	10586
730	20230922	090000	16577184	1659	1660	1664	1655	9987