KissMeData/084680/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194200	228675922	1329	1329	1329	1329	2480
3	20230926	194100	228675922	1329	1329	1329	1329	0
4	20230926	194000	228675922	1329	1329	1329	1329	0
5	20230926	193900	228675922	1329	1329	1329	1329	0
6	20230926	193800	228675922	1329	1329	1329	1329	0
7	20230926	193700	228675922	1329	1329	1329	1329	0
8	20230926	193600	228675922	1329	1329	1329	1329	0
9	20230926	193500	228675922	1329	1329	1329	1329	0
10	20230926	193400	228675922	1329	1329	1329	1329	0
11	20230926	193300	228675922	1329	1329	1329	1329	0
12	20230926	193200	228675922	1329	1329	1329	1329	0
13	20230926	193100	228675922	1329	1329	1329	1329	0
14	20230926	193000	228675922	1329	1329	1329	1329	0
15	20230926	192900	228675922	1329	1329	1329	1329	0
16	20230926	192800	228675922	1329	1329	1329	1329	0
17	20230926	192700	228675922	1329	1329	1329	1329	0
18	20230926	192600	228675922	1329	1329	1329	1329	0
19	20230926	192500	228675922	1329	1329	1329	1329	0
20	20230926	192400	228675922	1329	1329	1329	1329	0
21	20230926	192300	228675922	1329	1329	1329	1329	0
22	20230926	192200	228675922	1329	1329	1329	1329	0
23	20230926	192100	228675922	1329	1329	1329	1329	0
24	20230926	192000	228675922	1329	1329	1329	1329	0
25	20230926	191900	228675922	1329	1329	1329	1329	0
26	20230926	191800	228675922	1329	1329	1329	1329	0
27	20230926	191700	228675922	1329	1329	1329	1329	0
28	20230926	191600	228675922	1329	1329	1329	1329	0
29	20230926	191500	228675922	1329	1329	1329	1329	0
30	20230926	191400	228675922	1329	1329	1329	1329	0
31	20230926	191300	228675922	1329	1329	1329	1329	0
32	20230926	191200	228675922	1329	1329	1329	1329	2480
33	20230926	191100	228675922	1329	1329	1329	1329	0
34	20230926	191000	228675922	1329	1329	1329	1329	0
35	20230926	190900	228675922	1329	1329	1329	1329	0
36	20230926	190800	228675922	1329	1329	1329	1329	0
37	20230926	190700	228675922	1329	1329	1329	1329	0
38	20230926	190600	228675922	1329	1329	1329	1329	0
39	20230926	190500	228675922	1329	1329	1329	1329	0
40	20230926	190400	228675922	1329	1329	1329	1329	0
41	20230926	190300	228675922	1329	1329	1329	1329	0
42	20230926	190200	228675922	1329	1329	1329	1329	0
43	20230926	190100	228675922	1329	1329	1329	1329	0
44	20230926	190000	228675922	1329	1329	1329	1329	0
45	20230926	185900	228675922	1329	1329	1329	1329	0
46	20230926	185800	228675922	1329	1329	1329	1329	0
47	20230926	185700	228675922	1329	1329	1329	1329	0
48	20230926	185600	228675922	1329	1329	1329	1329	0
49	20230926	185500	228675922	1329	1329	1329	1329	0
50	20230926	185400	228675922	1329	1329	1329	1329	0
51	20230926	185300	228675922	1329	1329	1329	1329	0
52	20230926	185200	228675922	1329	1329	1329	1329	0
53	20230926	185100	228675922	1329	1329	1329	1329	0
54	20230926	185000	228675922	1329	1329	1329	1329	0
55	20230926	184900	228675922	1329	1329	1329	1329	0
56	20230926	184800	228675922	1329	1329	1329	1329	0
57	20230926	184700	228675922	1329	1329	1329	1329	0
58	20230926	184600	228675922	1329	1329	1329	1329	0
59	20230926	184500	228675922	1329	1329	1329	1329	0
60	20230926	184400	228675922	1329	1329	1329	1329	0
61	20230926	184300	228675922	1329	1329	1329	1329	0
62	20230926	184200	228675922	1329	1329	1329	1329	2480
63	20230926	184100	228675922	1329	1329	1329	1329	0
64	20230926	184000	228675922	1329	1329	1329	1329	0
65	20230926	183900	228675922	1329	1329	1329	1329	0
66	20230926	183800	228675922	1329	1329	1329	1329	0
67	20230926	183700	228675922	1329	1329	1329	1329	0
68	20230926	183600	228675922	1329	1329	1329	1329	0
69	20230926	183500	228675922	1329	1329	1329	1329	0
70	20230926	183400	228675922	1329	1329	1329	1329	0
71	20230926	183300	228675922	1329	1329	1329	1329	0
72	20230926	183200	228675922	1329	1329	1329	1329	0
73	20230926	183100	228675922	1329	1329	1329	1329	0
74	20230926	183000	228675922	1329	1329	1329	1329	0
75	20230926	182900	228675922	1329	1329	1329	1329	0
76	20230926	182800	228675922	1329	1329	1329	1329	0
77	20230926	182700	228675922	1329	1329	1329	1329	0
78	20230926	182600	228675922	1329	1329	1329	1329	0
79	20230926	182500	228675922	1329	1329	1329	1329	0
80	20230926	182400	228675922	1329	1329	1329	1329	0
81	20230926	182300	228675922	1329	1329	1329	1329	0
82	20230926	182200	228675922	1329	1329	1329	1329	0
83	20230926	182100	228675922	1329	1329	1329	1329	0
84	20230926	182000	228675922	1329	1329	1329	1329	0
85	20230926	181900	228675922	1329	1329	1329	1329	0
86	20230926	181800	228675922	1329	1329	1329	1329	0
87	20230926	181700	228675922	1329	1329	1329	1329	0
88	20230926	181600	228675922	1329	1329	1329	1329	0
89	20230926	181500	228675922	1329	1329	1329	1329	0
90	20230926	181400	228675922	1329	1329	1329	1329	0
91	20230926	181300	228675922	1329	1329	1329	1329	0
92	20230926	181200	228675922	1329	1329	1329	1329	2480
93	20230926	181100	228675922	1329	1329	1329	1329	0
94	20230926	181000	228675922	1329	1329	1329	1329	0
95	20230926	180900	228675922	1329	1329	1329	1329	0
96	20230926	180800	228675922	1329	1329	1329	1329	0
97	20230926	180700	228675922	1329	1329	1329	1329	0
98	20230926	180600	228675922	1329	1329	1329	1329	0
99	20230926	180500	228675922	1329	1329	1329	1329	0
100	20230926	180400	228675922	1329	1329	1329	1329	0
101	20230926	180300	228675922	1329	1329	1329	1329	0
102	20230926	180200	228675922	1329	1329	1329	1329	0
103	20230926	180100	228675922	1329	1329	1329	1329	0
104	20230926	180000	228675922	1329	1329	1329	1329	0
105	20230926	175900	228675922	1329	1329	1329	1329	0
106	20230926	175800	228675922	1329	1329	1329	1329	0
107	20230926	175700	228675922	1329	1329	1329	1329	0
108	20230926	175600	228675922	1329	1329	1329	1329	0
109	20230926	175500	228675922	1329	1329	1329	1329	0
110	20230926	175400	228675922	1329	1329	1329	1329	0
111	20230926	175300	228675922	1329	1329	1329	1329	0
112	20230926	175200	228675922	1329	1329	1329	1329	0
113	20230926	175100	228675922	1329	1329	1329	1329	0
114	20230926	175000	228675922	1329	1329	1329	1329	0
115	20230926	174900	228675922	1329	1329	1329	1329	0
116	20230926	174800	228675922	1329	1329	1329	1329	0
117	20230926	174700	228675922	1329	1329	1329	1329	0
118	20230926	174600	228675922	1329	1329	1329	1329	0
119	20230926	174500	228675922	1329	1329	1329	1329	0
120	20230926	174400	228675922	1329	1329	1329	1329	0
121	20230926	174300	228675922	1329	1329	1329	1329	0
122	20230926	174200	228675922	1329	1329	1329	1329	2480
123	20230926	174100	228675922	1329	1329	1329	1329	0
124	20230926	174000	228675922	1329	1329	1329	1329	0
125	20230926	173900	228675922	1329	1329	1329	1329	0
126	20230926	173800	228675922	1329	1329	1329	1329	0
127	20230926	173700	228675922	1329	1329	1329	1329	0
128	20230926	173600	228675922	1329	1329	1329	1329	0
129	20230926	173500	228675922	1329	1329	1329	1329	0
130	20230926	173400	228675922	1329	1329	1329	1329	0
131	20230926	173300	228675922	1329	1329	1329	1329	0
132	20230926	173200	228675922	1329	1329	1329	1329	0
133	20230926	173100	228675922	1329	1329	1329	1329	0
134	20230926	173000	228675922	1329	1329	1329	1329	0
135	20230926	172900	228675922	1329	1329	1329	1329	0
136	20230926	172800	228675922	1329	1329	1329	1329	0
137	20230926	172700	228675922	1329	1329	1329	1329	0
138	20230926	172600	228675922	1329	1329	1329	1329	0
139	20230926	172500	228675922	1329	1329	1329	1329	0
140	20230926	172400	228675922	1329	1329	1329	1329	0
141	20230926	172300	228675922	1329	1329	1329	1329	0
142	20230926	172200	228675922	1329	1329	1329	1329	0
143	20230926	172100	228675922	1329	1329	1329	1329	0
144	20230926	172000	228675922	1329	1329	1329	1329	0
145	20230926	171900	228675922	1329	1329	1329	1329	0
146	20230926	171800	228675922	1329	1329	1329	1329	0
147	20230926	171700	228675922	1329	1329	1329	1329	0
148	20230926	171600	228675922	1329	1329	1329	1329	0
149	20230926	171500	228675922	1329	1329	1329	1329	0
150	20230926	171400	228675922	1329	1329	1329	1329	0
151	20230926	171300	228675922	1329	1329	1329	1329	0
152	20230926	171200	228675922	1329	1329	1329	1329	2480
153	20230926	171100	228675922	1329	1329	1329	1329	0
154	20230926	171000	228675922	1329	1329	1329	1329	0
155	20230926	170900	228675922	1329	1329	1329	1329	0
156	20230926	170800	228675922	1329	1329	1329	1329	0
157	20230926	170700	228675922	1329	1329	1329	1329	0
158	20230926	170600	228675922	1329	1329	1329	1329	0
159	20230926	170500	228675922	1329	1329	1329	1329	0
160	20230926	170400	228675922	1329	1329	1329	1329	0
161	20230926	170300	228675922	1329	1329	1329	1329	0
162	20230926	170200	228675922	1329	1329	1329	1329	0
163	20230926	170100	228675922	1329	1329	1329	1329	0
164	20230926	170000	228675922	1329	1329	1329	1329	0
165	20230926	165900	228675922	1329	1329	1329	1329	0
166	20230926	165800	228675922	1329	1329	1329	1329	0
167	20230926	165700	228675922	1329	1329	1329	1329	0
168	20230926	165600	228675922	1329	1329	1329	1329	0
169	20230926	165500	228675922	1329	1329	1329	1329	0
170	20230926	165400	228675922	1329	1329	1329	1329	0
171	20230926	165300	228675922	1329	1329	1329	1329	0
172	20230926	165200	228675922	1329	1329	1329	1329	0
173	20230926	165100	228675922	1329	1329	1329	1329	0
174	20230926	165000	228675922	1329	1329	1329	1329	0
175	20230926	164900	228675922	1329	1329	1329	1329	0
176	20230926	164800	228675922	1329	1329	1329	1329	0
177	20230926	164700	228675922	1329	1329	1329	1329	0
178	20230926	164600	228675922	1329	1329	1329	1329	0
179	20230926	164500	228675922	1329	1329	1329	1329	0
180	20230926	164400	228675922	1329	1329	1329	1329	0
181	20230926	164300	228675922	1329	1329	1329	1329	0
182	20230926	164200	228675922	1329	1329	1329	1329	2480
183	20230926	164100	228675922	1329	1329	1329	1329	0
184	20230926	164000	228675922	1329	1329	1329	1329	0
185	20230926	163900	228675922	1329	1329	1329	1329	0
186	20230926	163800	228675922	1329	1329	1329	1329	0
187	20230926	163700	228675922	1329	1329	1329	1329	0
188	20230926	163600	228675922	1329	1329	1329	1329	0
189	20230926	163500	228675922	1329	1329	1329	1329	0
190	20230926	163400	228675922	1329	1329	1329	1329	0
191	20230926	163300	228675922	1329	1329	1329	1329	0
192	20230926	163200	228675922	1329	1329	1329	1329	0
193	20230926	163100	228675922	1329	1329	1329	1329	0
194	20230926	163000	228675922	1329	1329	1329	1329	0
195	20230926	162900	228675922	1329	1329	1329	1329	0
196	20230926	162800	228675922	1329	1329	1329	1329	0
197	20230926	162700	228675922	1329	1329	1329	1329	0
198	20230926	162600	228675922	1329	1329	1329	1329	0
199	20230926	162500	228675922	1329	1329	1329	1329	0
200	20230926	162400	228675922	1329	1329	1329	1329	0
201	20230926	162300	228675922	1329	1329	1329	1329	0
202	20230926	162200	228675922	1329	1329	1329	1329	0
203	20230926	162100	228675922	1329	1329	1329	1329	0
204	20230926	162000	228675922	1329	1329	1329	1329	0
205	20230926	161900	228675922	1329	1329	1329	1329	0
206	20230926	161800	228675922	1329	1329	1329	1329	0
207	20230926	161700	228675922	1329	1329	1329	1329	0
208	20230926	161600	228675922	1329	1329	1329	1329	0
209	20230926	161500	228675922	1329	1329	1329	1329	0
210	20230926	161400	228675922	1329	1329	1329	1329	0
211	20230926	161300	228675922	1329	1329	1329	1329	0
212	20230926	161200	228675922	1329	1329	1329	1329	2480
213	20230926	161100	228675922	1329	1329	1329	1329	0
214	20230926	161000	228675922	1329	1329	1329	1329	0
215	20230926	160900	228675922	1329	1329	1329	1329	0
216	20230926	160800	228675922	1329	1329	1329	1329	0
217	20230926	160700	228675922	1329	1329	1329	1329	0
218	20230926	160600	228675922	1329	1329	1329	1329	0
219	20230926	160500	228675922	1329	1329	1329	1329	0
220	20230926	160400	228675922	1329	1329	1329	1329	0
221	20230926	160300	228675922	1329	1329	1329	1329	0
222	20230926	160200	228675922	1329	1329	1329	1329	0
223	20230926	160100	228675922	1329	1329	1329	1329	0
224	20230926	160000	228675922	1329	1329	1329	1329	0
225	20230926	155900	228675922	1329	1329	1329	1329	0
226	20230926	155800	228675922	1329	1329	1329	1329	0
227	20230926	155700	228675922	1329	1329	1329	1329	0
228	20230926	155600	228675922	1329	1329	1329	1329	0
229	20230926	155500	228675922	1329	1329	1329	1329	0
230	20230926	155400	228675922	1329	1329	1329	1329	0
231	20230926	155300	228675922	1329	1329	1329	1329	0
232	20230926	155200	228675922	1329	1329	1329	1329	0
233	20230926	155100	228675922	1329	1329	1329	1329	0
234	20230926	155000	228675922	1329	1329	1329	1329	0
235	20230926	154900	228675922	1329	1329	1329	1329	0
236	20230926	154800	228675922	1329	1329	1329	1329	0
237	20230926	154700	228675922	1329	1329	1329	1329	0
238	20230926	154600	228675922	1329	1329	1329	1329	0
239	20230926	154500	228675922	1329	1329	1329	1329	0
240	20230926	154400	228675922	1329	1329	1329	1329	0
241	20230926	154300	228675922	1329	1329	1329	1329	0
242	20230926	154200	228675922	1329	1329	1329	1329	2480
243	20230926	154100	228675922	1329	1329	1329	1329	0
244	20230926	154000	228675922	1329	1329	1329	1329	0
245	20230926	153900	228675922	1329	1329	1329	1329	0
246	20230926	153800	228675922	1329	1329	1329	1329	0
247	20230926	153700	228675922	1329	1329	1329	1329	0
248	20230926	153600	228675922	1329	1329	1329	1329	0
249	20230926	153500	228675922	1329	1329	1329	1329	0
250	20230926	153400	228675922	1329	1329	1329	1329	0
251	20230926	153300	228675922	1329	1329	1329	1329	0
252	20230926	153200	228675922	1329	1329	1329	1329	0
253	20230926	153100	228675922	1329	1329	1329	1329	0
254	20230926	153000	228675922	1329	1329	1329	1329	2480
255	20230926	152900	225380002	1330	1330	1330	1330	0
256	20230926	152800	225380002	1330	1330	1330	1330	0
257	20230926	152700	225380002	1330	1330	1330	1330	0
258	20230926	152600	225380002	1330	1330	1330	1330	0
259	20230926	152500	225380002	1330	1330	1330	1330	0
260	20230926	152400	225380002	1330	1330	1330	1330	0
261	20230926	152300	225380002	1330	1330	1330	1330	0
262	20230926	152200	225380002	1330	1330	1330	1330	0
263	20230926	152100	225380002	1330	1330	1330	1330	0
264	20230926	152000	225380002	1330	1330	1330	1330	0
265	20230926	151900	225380002	1330	1329	1330	1328	102
266	20230926	151800	225244501	1328	1329	1329	1328	3510
267	20230926	151700	220582009	1330	1329	1330	1329	782
268	20230926	151600	219542729	1329	1329	1329	1328	47
269	20230926	151500	219480306	1330	1330	1330	1330	150
270	20230926	151400	219280806	1330	1328	1330	1328	46
271	20230926	151300	219219680	1328	1328	1328	1328	45
272	20230926	151200	219159920	1329	1329	1329	1329	1
273	20230926	151100	219158591	1326	1330	1330	1326	3210
274	20230926	151000	214897448	1330	1330	1330	1330	1
275	20230926	150900	214896118	1330	1328	1330	1328	1301
276	20230926	150800	213166388	1328	1330	1330	1328	801
277	20230926	150700	212102658	1329	1329	1329	1329	0
278	20230926	150600	212102658	1329	1327	1329	1326	141
279	20230926	150500	211915464	1326	1327	1327	1326	359
280	20230926	150400	211439121	1327	1327	1327	1327	1942
281	20230926	150300	208862087	1327	1327	1327	1327	200
282	20230926	150200	208596687	1327	1327	1329	1327	5225
283	20230926	150100	201659218	1327	1327	1328	1327	72
284	20230926	150000	201563634	1327	1328	1328	1327	3053
285	20230926	145900	197509305	1328	1329	1329	1328	3016
286	20230926	145800	193501061	1329	1331	1331	1329	1308
287	20230926	145700	191761427	1330	1330	1330	1330	1000
288	20230926	145600	190431427	1332	1332	1332	1332	0
289	20230926	145500	190431427	1332	1332	1332	1332	0
290	20230926	145400	190431427	1332	1332	1332	1332	0
291	20230926	145300	190431427	1332	1332	1333	1332	425
292	20230926	145200	189864977	1332	1332	1332	1332	1
293	20230926	145100	189863645	1333	1333	1333	1333	10
294	20230926	145000	189850315	1333	1333	1333	1333	66
295	20230926	144900	189762337	1333	1333	1333	1333	68
296	20230926	144800	189671693	1329	1332	1332	1329	2000
297	20230926	144700	187011864	1334	1334	1334	1334	160
298	20230926	144600	186798424	1334	1334	1334	1334	0
299	20230926	144500	186798424	1334	1334	1334	1334	0
300	20230926	144400	186798424	1334	1334	1334	1334	0
301	20230926	144300	186798424	1334	1334	1334	1334	0
302	20230926	144200	186798424	1334	1334	1334	1334	0
303	20230926	144100	186798424	1334	1334	1334	1334	0
304	20230926	144000	186798424	1334	1334	1334	1334	3
305	20230926	143900	186794422	1332	1332	1332	1332	0
306	20230926	143800	186794422	1332	1332	1332	1332	0
307	20230926	143700	186794422	1332	1332	1332	1332	0
308	20230926	143600	186794422	1332	1334	1334	1332	839
309	20230926	143500	185676761	1339	1339	1339	1339	0
310	20230926	143400	185676761	1339	1339	1339	1339	0
311	20230926	143300	185676761	1339	1339	1339	1339	41
312	20230926	143200	185621862	1339	1339	1339	1339	66
313	20230926	143100	185533488	1340	1340	1340	1340	0
314	20230926	143000	185533488	1340	1340	1340	1340	2
315	20230926	142900	185530808	1334	1334	1334	1334	0
316	20230926	142800	185530808	1334	1334	1334	1334	0
317	20230926	142700	185530808	1334	1334	1334	1334	0
318	20230926	142600	185530808	1334	1335	1335	1334	77
319	20230926	142500	185428050	1346	1346	1346	1346	0
320	20230926	142400	185428050	1346	1346	1346	1346	0
321	20230926	142300	185428050	1346	1346	1346	1346	12
322	20230926	142200	185411898	1346	1346	1346	1346	0
323	20230926	142100	185411898	1346	1345	1346	1345	46
324	20230926	142000	185350010	1344	1344	1344	1344	539
325	20230926	141900	184625594	1344	1334	1344	1334	4459
326	20230926	141800	178635711	1342	1342	1342	1342	0
327	20230926	141700	178635711	1342	1342	1342	1342	0
328	20230926	141600	178635711	1342	1342	1342	1342	0
329	20230926	141500	178635711	1342	1342	1342	1342	0
330	20230926	141400	178635711	1342	1342	1342	1342	0
331	20230926	141300	178635711	1342	1342	1342	1342	0
332	20230926	141200	178635711	1342	1337	1342	1337	21
333	20230926	141100	178607612	1337	1336	1337	1336	120
334	20230926	141000	178447252	1337	1337	1337	1337	0
335	20230926	140900	178447252	1337	1337	1337	1337	0
336	20230926	140800	178447252	1337	1336	1337	1336	200
337	20230926	140700	178179914	1332	1332	1332	1332	1
338	20230926	140600	178178582	1337	1335	1337	1335	201
339	20230926	140500	177909978	1337	1337	1337	1337	1
340	20230926	140400	177908641	1332	1332	1332	1332	6
341	20230926	140300	177900649	1337	1336	1337	1336	300
342	20230926	140200	177499573	1337	1337	1337	1337	218
343	20230926	140100	177208107	1337	1337	1337	1337	0
344	20230926	140000	177208107	1337	1337	1337	1337	822
345	20230926	135900	176109093	1337	1337	1337	1337	1559
346	20230926	135800	174024710	1337	1332	1337	1332	157
347	20230926	135700	173815329	1331	1332	1332	1331	50
348	20230926	135600	173748767	1333	1333	1333	1333	0
349	20230926	135500	173748767	1333	1333	1333	1333	10
350	20230926	135400	173735437	1333	1332	1333	1332	16
351	20230926	135300	173714124	1331	1331	1331	1331	38
352	20230926	135200	173663546	1331	1331	1331	1331	0
353	20230926	135100	173663546	1331	1331	1331	1331	0
354	20230926	135000	173663546	1331	1330	1331	1330	100
355	20230926	134900	173530502	1329	1329	1329	1329	27
356	20230926	134800	173494619	1333	1333	1333	1333	0
357	20230926	134700	173494619	1333	1329	1333	1329	538
358	20230926	134600	172778232	1332	1332	1332	1332	77
359	20230926	134500	172675668	1329	1329	1329	1329	0
360	20230926	134400	172675668	1329	1332	1332	1329	360
361	20230926	134300	172197035	1332	1330	1332	1330	932
362	20230926	134200	170956567	1330	1330	1330	1330	1
363	20230926	134100	170955237	1330	1330	1330	1330	0
364	20230926	134000	170955237	1330	1330	1330	1330	17
365	20230926	133900	170932627	1330	1330	1330	1330	42
366	20230926	133800	170876767	1329	1329	1329	1329	19
367	20230926	133700	170851516	1329	1329	1329	1329	20
368	20230926	133600	170824936	1331	1331	1331	1331	5
369	20230926	133500	170818281	1332	1332	1332	1332	0
370	20230926	133400	170818281	1332	1332	1332	1332	1
371	20230926	133300	170816949	1332	1330	1332	1330	32
372	20230926	133200	170774381	1329	1329	1329	1329	47
373	20230926	133100	170711918	1328	1328	1328	1328	34
374	20230926	133000	170666766	1329	1328	1329	1328	12
375	20230926	132900	170650829	1328	1328	1328	1328	23
376	20230926	132800	170620285	1328	1328	1328	1328	32
377	20230926	132700	170577789	1328	1328	1329	1328	30
378	20230926	132600	170537947	1328	1328	1328	1328	26
379	20230926	132500	170503419	1328	1328	1328	1328	17
380	20230926	132400	170480843	1328	1328	1328	1328	0
381	20230926	132300	170480843	1328	1328	1329	1328	305
382	20230926	132200	170075541	1329	1329	1329	1329	30
383	20230926	132100	170035671	1329	1329	1329	1329	103
384	20230926	132000	169898784	1328	1328	1328	1328	13
385	20230926	131900	169881520	1329	1329	1329	1329	0
386	20230926	131800	169881520	1329	1329	1329	1329	0
387	20230926	131700	169881520	1329	1329	1329	1329	0
388	20230926	131600	169881520	1329	1329	1329	1329	0
389	20230926	131500	169881520	1329	1329	1329	1329	45
390	20230926	131400	169821715	1329	1329	1329	1329	0
391	20230926	131300	169821715	1329	1329	1329	1329	0
392	20230926	131200	169821715	1329	1329	1329	1329	1393
393	20230926	131100	167970418	1327	1327	1327	1327	40
394	20230926	131000	167917338	1328	1329	1329	1328	1215
395	20230926	130900	166302918	1328	1328	1328	1328	0
396	20230926	130800	166302918	1328	1328	1328	1328	0
397	20230926	130700	166302918	1328	1331	1331	1328	863
398	20230926	130600	165156680	1329	1329	1329	1329	0
399	20230926	130500	165156680	1329	1329	1329	1329	194
400	20230926	130400	164898854	1332	1332	1332	1332	1
401	20230926	130300	164897522	1332	1332	1332	1332	0
402	20230926	130200	164897522	1332	1331	1332	1329	596
403	20230926	130100	164105419	1332	1332	1332	1332	3
404	20230926	130000	164101423	1332	1333	1333	1332	12
405	20230926	125900	164085432	1326	1333	1333	1326	270
406	20230926	125800	163727008	1335	1335	1335	1335	0
407	20230926	125700	163727008	1335	1335	1335	1335	0
408	20230926	125600	163727008	1335	1335	1335	1335	195
409	20230926	125500	163466683	1335	1335	1335	1335	0
410	20230926	125400	163466683	1335	1335	1335	1335	0
411	20230926	125300	163466683	1335	1335	1335	1335	0
412	20230926	125200	163466683	1335	1334	1335	1334	555
413	20230926	125100	162726267	1334	1334	1334	1334	4
414	20230926	125000	162720931	1333	1333	1333	1333	0
415	20230926	124900	162720931	1333	1335	1335	1333	113
416	20230926	124800	162570300	1340	1340	1340	1340	546
417	20230926	124700	161838660	1344	1344	1344	1344	0
418	20230926	124600	161838660	1344	1344	1344	1344	0
419	20230926	124500	161838660	1344	1344	1344	1344	0
420	20230926	124400	161838660	1344	1344	1344	1344	0
421	20230926	124300	161838660	1344	1344	1344	1344	0
422	20230926	124200	161838660	1344	1344	1344	1344	0
423	20230926	124100	161838660	1344	1344	1344	1344	0
424	20230926	124000	161838660	1344	1344	1344	1344	0
425	20230926	123900	161838660	1344	1343	1344	1343	74
426	20230926	123800	161739273	1348	1348	1348	1348	0
427	20230926	123700	161739273	1348	1343	1348	1343	200
428	20230926	123600	161469963	1348	1340	1348	1327	1300
429	20230926	123500	159736979	1350	1350	1350	1350	0
430	20230926	123400	159736979	1350	1350	1350	1350	0
431	20230926	123300	159736979	1350	1350	1350	1350	0
432	20230926	123200	159736979	1350	1343	1350	1343	1000
433	20230926	123100	158387541	1350	1350	1350	1350	1
434	20230926	123000	158386191	1342	1350	1350	1341	1532
435	20230926	122900	156330236	1361	1361	1361	1361	0
436	20230926	122800	156330236	1361	1361	1361	1361	0
437	20230926	122700	156330236	1361	1361	1361	1361	0
438	20230926	122600	156330236	1361	1327	1365	1327	3007
439	20230926	122500	152275433	1327	1327	1327	1327	273
440	20230926	122400	151913162	1330	1330	1330	1330	0
441	20230926	122300	151913162	1330	1330	1330	1330	0
442	20230926	122200	151913162	1330	1330	1330	1330	0
443	20230926	122100	151913162	1330	1330	1330	1330	0
444	20230926	122000	151913162	1330	1330	1330	1330	0
445	20230926	121900	151913162	1330	1327	1330	1327	11
446	20230926	121800	151898553	1326	1325	1326	1325	45
447	20230926	121700	151838908	1325	1323	1325	1323	158
448	20230926	121600	151629731	1324	1325	1325	1323	136
449	20230926	121500	151449701	1339	1339	1339	1339	0
450	20230926	121400	151449701	1339	1339	1339	1339	0
451	20230926	121300	151449701	1339	1339	1339	1339	0
452	20230926	121200	151449701	1339	1323	1339	1323	771
453	20230926	121100	150419280	1325	1323	1325	1323	509
454	20230926	121000	149744887	1325	1329	1329	1325	7506
455	20230926	120900	139791643	1329	1328	1329	1328	1016
456	20230926	120800	138441394	1328	1329	1329	1328	36
457	20230926	120700	138393576	1328	1328	1328	1328	0
458	20230926	120600	138393576	1328	1329	1329	1328	485
459	20230926	120500	137749034	1329	1329	1329	1329	38
460	20230926	120400	137698532	1329	1329	1329	1329	911
461	20230926	120300	136487813	1329	1329	1329	1329	0
462	20230926	120200	136487813	1329	1329	1329	1329	0
463	20230926	120100	136487813	1329	1329	1329	1329	1062
464	20230926	120000	135076415	1329	1329	1329	1329	14
465	20230926	115900	135057809	1329	1329	1329	1329	0
466	20230926	115800	135057809	1329	1330	1330	1329	400
467	20230926	115700	134526131	1331	1331	1331	1331	1
468	20230926	115600	134524800	1331	1331	1331	1331	233
469	20230926	115500	134214677	1331	1330	1331	1330	1183
470	20230926	115400	132641265	1330	1330	1330	1330	1361
471	20230926	115300	130831135	1330	1330	1330	1330	1305
472	20230926	115200	129095485	1330	1333	1333	1330	1911
473	20230926	115100	126553146	1333	1332	1333	1332	20
474	20230926	115000	126526491	1332	1332	1332	1332	5
475	20230926	114900	126519831	1333	1333	1333	1333	10
476	20230926	114800	126506501	1332	1332	1332	1332	14
477	20230926	114700	126487853	1332	1332	1332	1332	0
478	20230926	114600	126487853	1332	1332	1332	1332	1000
479	20230926	114500	125155853	1332	1334	1334	1332	6000
480	20230926	114400	117159507	1334	1334	1334	1334	199
481	20230926	114300	116894041	1337	1337	1337	1337	1
482	20230926	114200	116892704	1338	1338	1338	1338	0
483	20230926	114100	116892704	1338	1338	1338	1338	0
484	20230926	114000	116892704	1338	1338	1338	1333	3301
485	20230926	113900	112485178	1339	1338	1339	1338	7
486	20230926	113800	112475811	1338	1338	1338	1338	32
487	20230926	113700	112432995	1339	1339	1339	1339	0
488	20230926	113600	112432995	1339	1339	1339	1339	10
489	20230926	113500	112419605	1340	1340	1340	1340	0
490	20230926	113400	112419605	1340	1336	1340	1336	46
491	20230926	113300	112358145	1340	1336	1340	1336	1007
492	20230926	113200	111008903	1337	1337	1337	1337	0
493	20230926	113100	111008903	1337	1336	1337	1336	22
494	20230926	113000	110979497	1336	1336	1336	1336	18
495	20230926	112900	110955449	1336	1335	1336	1335	70
496	20230926	112800	110861971	1335	1335	1337	1335	28
497	20230926	112700	110824581	1335	1335	1335	1335	44
498	20230926	112600	110765841	1335	1335	1335	1335	0
499	20230926	112500	110765841	1335	1339	1339	1335	371
500	20230926	112400	110270522	1339	1339	1340	1339	511
501	20230926	112300	109585802	1340	1339	1340	1339	100
502	20230926	112200	109451837	1340	1340	1340	1340	0
503	20230926	112100	109451837	1340	1334	1340	1334	210
504	20230926	112000	109170670	1334	1334	1334	1334	443
505	20230926	111900	108579708	1334	1334	1335	1334	975
506	20230926	111800	107279055	1334	1333	1334	1333	44
507	20230926	111700	107220365	1335	1337	1337	1332	1466
508	20230926	111600	105267213	1338	1338	1338	1338	31
509	20230926	111500	105225735	1341	1341	1341	1341	0
510	20230926	111400	105225735	1341	1345	1345	1338	1439
511	20230926	111300	103294605	1350	1350	1350	1350	0
512	20230926	111200	103294605	1350	1350	1350	1350	0
513	20230926	111100	103294605	1350	1350	1350	1350	0
514	20230926	111000	103294605	1350	1348	1350	1348	15
515	20230926	110900	103274375	1348	1347	1348	1347	12
516	20230926	110800	103258209	1347	1344	1347	1344	36
517	20230926	110700	103209802	1344	1343	1344	1343	15
518	20230926	110600	103189656	1343	1343	1343	1343	10
519	20230926	110500	103176226	1342	1342	1342	1342	20
520	20230926	110400	103149386	1341	1341	1341	1341	7
521	20230926	110300	103139999	1343	1343	1343	1343	2
522	20230926	110200	103137313	1342	1342	1342	1342	38
523	20230926	110100	103086317	1341	1341	1341	1341	26
524	20230926	110000	103051451	1341	1340	1341	1338	53
525	20230926	105900	102980465	1338	1338	1338	1338	10
526	20230926	105800	102967085	1345	1345	1345	1345	0
527	20230926	105700	102967085	1345	1338	1345	1338	3
528	20230926	105600	102963057	1351	1351	1351	1351	0
529	20230926	105500	102963057	1351	1351	1351	1351	0
530	20230926	105400	102963057	1351	1345	1351	1345	257
531	20230926	105300	102616895	1345	1337	1345	1337	150
532	20230926	105200	102416203	1342	1342	1342	1342	0
533	20230926	105100	102416203	1342	1342	1342	1342	1
534	20230926	105000	102414861	1345	1340	1345	1340	492
535	20230926	104900	101755131	1341	1349	1349	1332	9038
536	20230926	104800	89669161	1349	1347	1349	1347	26
537	20230926	104700	89634129	1349	1349	1349	1347	14
538	20230926	104600	89615263	1347	1347	1347	1347	13
539	20230926	104500	89597752	1350	1350	1350	1350	0
540	20230926	104400	89597752	1350	1351	1351	1347	116
541	20230926	104300	89441486	1347	1350	1351	1347	11
542	20230926	104200	89426637	1362	1362	1362	1362	0
543	20230926	104100	89426637	1362	1362	1362	1362	0
544	20230926	104000	89426637	1362	1362	1362	1362	0
545	20230926	103900	89426637	1362	1362	1362	1362	0
546	20230926	103800	89426637	1362	1360	1362	1360	1062
547	20230926	103700	87982240	1360	1360	1362	1360	2004
548	20230926	103600	85256795	1360	1354	1360	1354	3440
549	20230926	103500	80586022	1354	1352	1354	1352	1165
550	20230926	103400	79009798	1353	1353	1353	1353	0
551	20230926	103300	79009798	1353	1353	1353	1353	0
552	20230926	103200	79009798	1353	1344	1353	1340	461
553	20230926	103100	78386826	1343	1343	1343	1343	20
554	20230926	103000	78359966	1353	1353	1353	1353	0
555	20230926	102900	78359966	1353	1353	1353	1353	0
556	20230926	102800	78359966	1353	1353	1353	1353	4
557	20230926	102700	78354554	1353	1345	1353	1345	428
558	20230926	102600	77778816	1345	1343	1345	1343	73
559	20230926	102500	77680752	1343	1343	1343	1339	18
560	20230926	102400	77656634	1339	1339	1339	1339	24
561	20230926	102300	77624498	1345	1345	1345	1345	0
562	20230926	102200	77624498	1345	1341	1345	1341	187
563	20230926	102100	77373673	1340	1338	1341	1338	129
564	20230926	102000	77200937	1338	1337	1338	1337	56
565	20230926	101900	77126063	1338	1338	1338	1338	2
566	20230926	101800	77123387	1340	1340	1340	1332	2671
567	20230926	101700	73564465	1340	1337	1340	1332	2437
568	20230926	101600	70312953	1341	1338	1341	1337	351
569	20230926	101500	69843607	1341	1342	1342	1341	13
570	20230926	101400	69826172	1341	1338	1341	1337	1130
571	20230926	101300	68314498	1345	1345	1345	1345	0
572	20230926	101200	68314498	1345	1348	1348	1345	15
573	20230926	101100	68294296	1348	1345	1348	1337	2911
574	20230926	101000	64398711	1345	1345	1345	1345	0
575	20230926	100900	64398711	1345	1345	1345	1345	50
576	20230926	100800	64331461	1348	1348	1348	1348	0
577	20230926	100700	64331461	1348	1343	1348	1343	33
578	20230926	100600	64287132	1350	1350	1350	1350	0
579	20230926	100500	64287132	1350	1350	1350	1350	0
580	20230926	100400	64287132	1350	1345	1350	1340	7042
581	20230926	100300	54831302	1351	1345	1351	1345	21
582	20230926	100200	54802997	1352	1345	1352	1345	904
583	20230926	100100	53587103	1347	1349	1349	1345	3839
584	20230926	100000	48415779	1353	1349	1353	1349	42
585	20230926	095900	48359113	1353	1349	1353	1349	57
586	20230926	095800	48282196	1353	1353	1353	1353	76
587	20230926	095700	48179368	1349	1349	1349	1349	46
588	20230926	095600	48117314	1353	1349	1353	1348	96
589	20230926	095500	47987890	1353	1348	1353	1348	45
590	20230926	095400	47927220	1353	1349	1353	1348	327
591	20230926	095300	47486297	1349	1353	1353	1349	1995
592	20230926	095200	44794528	1350	1353	1353	1350	49
593	20230926	095100	44728366	1350	1350	1353	1350	43
594	20230926	095000	44670310	1353	1351	1353	1349	166
595	20230926	094900	44446232	1350	1353	1355	1350	7090
596	20230926	094800	34865246	1353	1353	1353	1352	271
597	20230926	094700	34498838	1355	1352	1355	1352	759
598	20230926	094600	33472658	1353	1355	1355	1352	423
599	20230926	094500	32900489	1355	1355	1355	1355	1
600	20230926	094400	32899134	1357	1357	1357	1357	0
601	20230926	094300	32899134	1357	1357	1357	1357	2
602	20230926	094200	32896420	1359	1359	1359	1359	0
603	20230926	094100	32896420	1359	1353	1359	1353	37
604	20230926	094000	32846347	1359	1353	1359	1353	12
605	20230926	093900	32830099	1352	1362	1362	1352	2724
606	20230926	093800	29136215	1362	1362	1363	1362	2158
607	20230926	093700	26196543	1362	1361	1362	1354	1957
608	20230926	093600	23533118	1361	1361	1361	1354	623
609	20230926	093500	22687775	1361	1360	1361	1360	34
610	20230926	093400	22641521	1359	1358	1359	1358	189
611	20230926	093300	22384808	1358	1359	1359	1358	30
612	20230926	093200	22344040	1359	1359	1359	1354	115
613	20230926	093100	22188225	1360	1360	1360	1360	11
614	20230926	093000	22173265	1360	1361	1361	1360	103
615	20230926	092900	22033091	1360	1360	1360	1360	400
616	20230926	092800	21489091	1361	1360	1361	1351	932
617	20230926	092700	20224059	1361	1361	1361	1361	100
618	20230926	092600	20087959	1361	1361	1361	1361	52
619	20230926	092500	20017187	1361	1361	1361	1361	1
620	20230926	092400	20015826	1360	1360	1360	1360	71
621	20230926	092300	19919266	1360	1360	1360	1360	299
622	20230926	092200	19512626	1360	1360	1360	1360	0
623	20230926	092100	19512626	1360	1353	1361	1351	1095
624	20230926	092000	18033017	1353	1356	1356	1353	857
625	20230926	091900	16872572	1356	1362	1362	1356	38
626	20230926	091800	16820882	1362	1357	1362	1357	545
627	20230926	091700	16081092	1362	1362	1362	1362	2
628	20230926	091600	16078368	1357	1362	1362	1357	12
629	20230926	091500	16062073	1362	1362	1362	1362	0
630	20230926	091400	16062073	1362	1355	1362	1355	25
631	20230926	091300	16028184	1355	1355	1355	1355	10
632	20230926	091200	16014634	1365	1365	1365	1365	0
633	20230926	091100	16014634	1365	1363	1365	1354	248
634	20230926	091000	15677169	1365	1365	1365	1365	20
635	20230926	090900	15649869	1365	1364	1365	1364	22
636	20230926	090800	15619859	1365	1364	1368	1348	5017
637	20230926	090700	8839912	1363	1368	1368	1355	34
638	20230926	090600	8793720	1369	1352	1369	1352	66
639	20230926	090500	8703838	1352	1352	1352	1352	1048
640	20230926	090400	7286942	1352	1351	1352	1351	999
641	20230926	090300	5936789	1351	1351	1351	1351	1
642	20230926	090200	5935438	1351	1350	1351	1348	1183
643	20230926	090100	4339220	1350	1349	1350	1349	4
644	20230926	090000	4333823	1348	1348	1348	1348	3214