KissMeData/097800/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	200200	312180463	1554	1554	1554	1554	6042
3	20230922	200100	312180463	1554	1554	1554	1554	0
4	20230922	200000	312180463	1554	1554	1554	1554	0
5	20230922	195900	312180463	1554	1554	1554	1554	0
6	20230922	195800	312180463	1554	1554	1554	1554	0
7	20230922	195700	312180463	1554	1554	1554	1554	0
8	20230922	195600	312180463	1554	1554	1554	1554	0
9	20230922	195500	312180463	1554	1554	1554	1554	0
10	20230922	195400	312180463	1554	1554	1554	1554	0
11	20230922	195300	312180463	1554	1554	1554	1554	0
12	20230922	195200	312180463	1554	1554	1554	1554	0
13	20230922	195100	312180463	1554	1554	1554	1554	0
14	20230922	195000	312180463	1554	1554	1554	1554	0
15	20230922	194900	312180463	1554	1554	1554	1554	0
16	20230922	194800	312180463	1554	1554	1554	1554	0
17	20230922	194700	312180463	1554	1554	1554	1554	0
18	20230922	194600	312180463	1554	1554	1554	1554	0
19	20230922	194500	312180463	1554	1554	1554	1554	0
20	20230922	194400	312180463	1554	1554	1554	1554	0
21	20230922	194300	312180463	1554	1554	1554	1554	0
22	20230922	194200	312180463	1554	1554	1554	1554	0
23	20230922	194100	312180463	1554	1554	1554	1554	0
24	20230922	194000	312180463	1554	1554	1554	1554	0
25	20230922	193900	312180463	1554	1554	1554	1554	0
26	20230922	193800	312180463	1554	1554	1554	1554	0
27	20230922	193700	312180463	1554	1554	1554	1554	0
28	20230922	193600	312180463	1554	1554	1554	1554	0
29	20230922	193500	312180463	1554	1554	1554	1554	0
30	20230922	193400	312180463	1554	1554	1554	1554	0
31	20230922	193300	312180463	1554	1554	1554	1554	0
32	20230922	193200	312180463	1554	1554	1554	1554	6042
33	20230922	193100	312180463	1554	1554	1554	1554	0
34	20230922	193000	312180463	1554	1554	1554	1554	0
35	20230922	192900	312180463	1554	1554	1554	1554	0
36	20230922	192800	312180463	1554	1554	1554	1554	0
37	20230922	192700	312180463	1554	1554	1554	1554	0
38	20230922	192600	312180463	1554	1554	1554	1554	0
39	20230922	192500	312180463	1554	1554	1554	1554	0
40	20230922	192400	312180463	1554	1554	1554	1554	0
41	20230922	192300	312180463	1554	1554	1554	1554	0
42	20230922	192200	312180463	1554	1554	1554	1554	0
43	20230922	192100	312180463	1554	1554	1554	1554	0
44	20230922	192000	312180463	1554	1554	1554	1554	0
45	20230922	191900	312180463	1554	1554	1554	1554	0
46	20230922	191800	312180463	1554	1554	1554	1554	0
47	20230922	191700	312180463	1554	1554	1554	1554	0
48	20230922	191600	312180463	1554	1554	1554	1554	0
49	20230922	191500	312180463	1554	1554	1554	1554	0
50	20230922	191400	312180463	1554	1554	1554	1554	0
51	20230922	191300	312180463	1554	1554	1554	1554	0
52	20230922	191200	312180463	1554	1554	1554	1554	0
53	20230922	191100	312180463	1554	1554	1554	1554	0
54	20230922	191000	312180463	1554	1554	1554	1554	0
55	20230922	190900	312180463	1554	1554	1554	1554	0
56	20230922	190800	312180463	1554	1554	1554	1554	0
57	20230922	190700	312180463	1554	1554	1554	1554	0
58	20230922	190600	312180463	1554	1554	1554	1554	0
59	20230922	190500	312180463	1554	1554	1554	1554	0
60	20230922	190400	312180463	1554	1554	1554	1554	0
61	20230922	190300	312180463	1554	1554	1554	1554	0
62	20230922	190200	312180463	1554	1554	1554	1554	6042
63	20230922	190100	312180463	1554	1554	1554	1554	0
64	20230922	190000	312180463	1554	1554	1554	1554	0
65	20230922	185900	312180463	1554	1554	1554	1554	0
66	20230922	185800	312180463	1554	1554	1554	1554	0
67	20230922	185700	312180463	1554	1554	1554	1554	0
68	20230922	185600	312180463	1554	1554	1554	1554	0
69	20230922	185500	312180463	1554	1554	1554	1554	0
70	20230922	185400	312180463	1554	1554	1554	1554	0
71	20230922	185300	312180463	1554	1554	1554	1554	0
72	20230922	185200	312180463	1554	1554	1554	1554	0
73	20230922	185100	312180463	1554	1554	1554	1554	0
74	20230922	185000	312180463	1554	1554	1554	1554	0
75	20230922	184900	312180463	1554	1554	1554	1554	0
76	20230922	184800	312180463	1554	1554	1554	1554	0
77	20230922	184700	312180463	1554	1554	1554	1554	0
78	20230922	184600	312180463	1554	1554	1554	1554	0
79	20230922	184500	312180463	1554	1554	1554	1554	0
80	20230922	184400	312180463	1554	1554	1554	1554	0
81	20230922	184300	312180463	1554	1554	1554	1554	0
82	20230922	184200	312180463	1554	1554	1554	1554	0
83	20230922	184100	312180463	1554	1554	1554	1554	0
84	20230922	184000	312180463	1554	1554	1554	1554	0
85	20230922	183900	312180463	1554	1554	1554	1554	0
86	20230922	183800	312180463	1554	1554	1554	1554	0
87	20230922	183700	312180463	1554	1554	1554	1554	0
88	20230922	183600	312180463	1554	1554	1554	1554	0
89	20230922	183500	312180463	1554	1554	1554	1554	0
90	20230922	183400	312180463	1554	1554	1554	1554	0
91	20230922	183300	312180463	1554	1554	1554	1554	0
92	20230922	183200	312180463	1554	1554	1554	1554	6042
93	20230922	183100	312180463	1554	1554	1554	1554	0
94	20230922	183000	312180463	1554	1554	1554	1554	0
95	20230922	182900	312180463	1554	1554	1554	1554	0
96	20230922	182800	312180463	1554	1554	1554	1554	0
97	20230922	182700	312180463	1554	1554	1554	1554	0
98	20230922	182600	312180463	1554	1554	1554	1554	0
99	20230922	182500	312180463	1554	1554	1554	1554	0
100	20230922	182400	312180463	1554	1554	1554	1554	0
101	20230922	182300	312180463	1554	1554	1554	1554	0
102	20230922	182200	312180463	1554	1554	1554	1554	0
103	20230922	182100	312180463	1554	1554	1554	1554	0
104	20230922	182000	312180463	1554	1554	1554	1554	0
105	20230922	181900	312180463	1554	1554	1554	1554	0
106	20230922	181800	312180463	1554	1554	1554	1554	0
107	20230922	181700	312180463	1554	1554	1554	1554	0
108	20230922	181600	312180463	1554	1554	1554	1554	0
109	20230922	181500	312180463	1554	1554	1554	1554	0
110	20230922	181400	312180463	1554	1554	1554	1554	0
111	20230922	181300	312180463	1554	1554	1554	1554	0
112	20230922	181200	312180463	1554	1554	1554	1554	0
113	20230922	181100	312180463	1554	1554	1554	1554	0
114	20230922	181000	312180463	1554	1554	1554	1554	0
115	20230922	180900	312180463	1554	1554	1554	1554	0
116	20230922	180800	312180463	1554	1554	1554	1554	0
117	20230922	180700	312180463	1554	1554	1554	1554	0
118	20230922	180600	312180463	1554	1554	1554	1554	0
119	20230922	180500	312180463	1554	1554	1554	1554	0
120	20230922	180400	312180463	1554	1554	1554	1554	0
121	20230922	180300	312180463	1554	1554	1554	1554	0
122	20230922	180200	312180463	1554	1554	1554	1554	6042
123	20230922	180100	312180463	1554	1554	1554	1554	0
124	20230922	180000	312180463	1554	1554	1554	1554	0
125	20230922	175900	312180463	1554	1554	1554	1554	0
126	20230922	175800	312180463	1554	1554	1554	1554	0
127	20230922	175700	312180463	1554	1554	1554	1554	0
128	20230922	175600	312180463	1554	1554	1554	1554	0
129	20230922	175500	312180463	1554	1554	1554	1554	0
130	20230922	175400	312180463	1554	1554	1554	1554	0
131	20230922	175300	312180463	1554	1554	1554	1554	0
132	20230922	175200	312180463	1554	1554	1554	1554	0
133	20230922	175100	312180463	1554	1554	1554	1554	0
134	20230922	175000	312180463	1554	1554	1554	1554	0
135	20230922	174900	312180463	1554	1554	1554	1554	0
136	20230922	174800	312180463	1554	1554	1554	1554	0
137	20230922	174700	312180463	1554	1554	1554	1554	0
138	20230922	174600	312180463	1554	1554	1554	1554	0
139	20230922	174500	312180463	1554	1554	1554	1554	0
140	20230922	174400	312180463	1554	1554	1554	1554	0
141	20230922	174300	312180463	1554	1554	1554	1554	0
142	20230922	174200	312180463	1554	1554	1554	1554	0
143	20230922	174100	312180463	1554	1554	1554	1554	0
144	20230922	174000	312180463	1554	1554	1554	1554	0
145	20230922	173900	312180463	1554	1554	1554	1554	0
146	20230922	173800	312180463	1554	1554	1554	1554	0
147	20230922	173700	312180463	1554	1554	1554	1554	0
148	20230922	173600	312180463	1554	1554	1554	1554	0
149	20230922	173500	312180463	1554	1554	1554	1554	0
150	20230922	173400	312180463	1554	1554	1554	1554	0
151	20230922	173300	312180463	1554	1554	1554	1554	0
152	20230922	173200	312180463	1554	1554	1554	1554	6042
153	20230922	173100	312180463	1554	1554	1554	1554	0
154	20230922	173000	312180463	1554	1554	1554	1554	0
155	20230922	172900	312180463	1554	1554	1554	1554	0
156	20230922	172800	312180463	1554	1554	1554	1554	0
157	20230922	172700	312180463	1554	1554	1554	1554	0
158	20230922	172600	312180463	1554	1554	1554	1554	0
159	20230922	172500	312180463	1554	1554	1554	1554	0
160	20230922	172400	312180463	1554	1554	1554	1554	0
161	20230922	172300	312180463	1554	1554	1554	1554	0
162	20230922	172200	312180463	1554	1554	1554	1554	0
163	20230922	172100	312180463	1554	1554	1554	1554	0
164	20230922	172000	312180463	1554	1554	1554	1554	0
165	20230922	171900	312180463	1554	1554	1554	1554	0
166	20230922	171800	312180463	1554	1554	1554	1554	0
167	20230922	171700	312180463	1554	1554	1554	1554	0
168	20230922	171600	312180463	1554	1554	1554	1554	0
169	20230922	171500	312180463	1554	1554	1554	1554	0
170	20230922	171400	312180463	1554	1554	1554	1554	0
171	20230922	171300	312180463	1554	1554	1554	1554	0
172	20230922	171200	312180463	1554	1554	1554	1554	0
173	20230922	171100	312180463	1554	1554	1554	1554	0
174	20230922	171000	312180463	1554	1554	1554	1554	0
175	20230922	170900	312180463	1554	1554	1554	1554	0
176	20230922	170800	312180463	1554	1554	1554	1554	0
177	20230922	170700	312180463	1554	1554	1554	1554	0
178	20230922	170600	312180463	1554	1554	1554	1554	0
179	20230922	170500	312180463	1554	1554	1554	1554	0
180	20230922	170400	312180463	1554	1554	1554	1554	0
181	20230922	170300	312180463	1554	1554	1554	1554	0
182	20230922	170200	312180463	1554	1554	1554	1554	6042
183	20230922	170100	312180463	1554	1554	1554	1554	0
184	20230922	170000	312180463	1554	1554	1554	1554	0
185	20230922	165900	312180463	1554	1554	1554	1554	0
186	20230922	165800	312180463	1554	1554	1554	1554	0
187	20230922	165700	312180463	1554	1554	1554	1554	0
188	20230922	165600	312180463	1554	1554	1554	1554	0
189	20230922	165500	312180463	1554	1554	1554	1554	0
190	20230922	165400	312180463	1554	1554	1554	1554	0
191	20230922	165300	312180463	1554	1554	1554	1554	0
192	20230922	165200	312180463	1554	1554	1554	1554	0
193	20230922	165100	312180463	1554	1554	1554	1554	0
194	20230922	165000	312180463	1554	1554	1554	1554	0
195	20230922	164900	312180463	1554	1554	1554	1554	0
196	20230922	164800	312180463	1554	1554	1554	1554	0
197	20230922	164700	312180463	1554	1554	1554	1554	0
198	20230922	164600	312180463	1554	1554	1554	1554	0
199	20230922	164500	312180463	1554	1554	1554	1554	0
200	20230922	164400	312180463	1554	1554	1554	1554	0
201	20230922	164300	312180463	1554	1554	1554	1554	0
202	20230922	164200	312180463	1554	1554	1554	1554	0
203	20230922	164100	312180463	1554	1554	1554	1554	0
204	20230922	164000	312180463	1554	1554	1554	1554	0
205	20230922	163900	312180463	1554	1554	1554	1554	0
206	20230922	163800	312180463	1554	1554	1554	1554	0
207	20230922	163700	312180463	1554	1554	1554	1554	0
208	20230922	163600	312180463	1554	1554	1554	1554	0
209	20230922	163500	312180463	1554	1554	1554	1554	0
210	20230922	163400	312180463	1554	1554	1554	1554	0
211	20230922	163300	312180463	1554	1554	1554	1554	0
212	20230922	163200	312180463	1554	1554	1554	1554	6042
213	20230922	163100	312180463	1554	1554	1554	1554	0
214	20230922	163000	312180463	1554	1554	1554	1554	0
215	20230922	162900	312180463	1554	1554	1554	1554	0
216	20230922	162800	312180463	1554	1554	1554	1554	0
217	20230922	162700	312180463	1554	1554	1554	1554	0
218	20230922	162600	312180463	1554	1554	1554	1554	0
219	20230922	162500	312180463	1554	1554	1554	1554	0
220	20230922	162400	312180463	1554	1554	1554	1554	0
221	20230922	162300	312180463	1554	1554	1554	1554	0
222	20230922	162200	312180463	1554	1554	1554	1554	0
223	20230922	162100	312180463	1554	1554	1554	1554	0
224	20230922	162000	312180463	1554	1554	1554	1554	0
225	20230922	161900	312180463	1554	1554	1554	1554	0
226	20230922	161800	312180463	1554	1554	1554	1554	0
227	20230922	161700	312180463	1554	1554	1554	1554	0
228	20230922	161600	312180463	1554	1554	1554	1554	0
229	20230922	161500	312180463	1554	1554	1554	1554	0
230	20230922	161400	312180463	1554	1554	1554	1554	0
231	20230922	161300	312180463	1554	1554	1554	1554	0
232	20230922	161200	312180463	1554	1554	1554	1554	0
233	20230922	161100	312180463	1554	1554	1554	1554	0
234	20230922	161000	312180463	1554	1554	1554	1554	0
235	20230922	160900	312180463	1554	1554	1554	1554	0
236	20230922	160800	312180463	1554	1554	1554	1554	0
237	20230922	160700	312180463	1554	1554	1554	1554	0
238	20230922	160600	312180463	1554	1554	1554	1554	0
239	20230922	160500	312180463	1554	1554	1554	1554	0
240	20230922	160400	312180463	1554	1554	1554	1554	0
241	20230922	160300	312180463	1554	1554	1554	1554	0
242	20230922	160200	312180463	1554	1554	1554	1554	6042
243	20230922	160100	312180463	1554	1554	1554	1554	0
244	20230922	160000	312180463	1554	1554	1554	1554	0
245	20230922	155900	312180463	1554	1554	1554	1554	0
246	20230922	155800	312180463	1554	1554	1554	1554	0
247	20230922	155700	312180463	1554	1554	1554	1554	0
248	20230922	155600	312180463	1554	1554	1554	1554	0
249	20230922	155500	312180463	1554	1554	1554	1554	0
250	20230922	155400	312180463	1554	1554	1554	1554	0
251	20230922	155300	312180463	1554	1554	1554	1554	0
252	20230922	155200	312180463	1554	1554	1554	1554	0
253	20230922	155100	312180463	1554	1554	1554	1554	0
254	20230922	155000	312180463	1554	1554	1554	1554	0
255	20230922	154900	312180463	1554	1554	1554	1554	0
256	20230922	154800	312180463	1554	1554	1554	1554	0
257	20230922	154700	312180463	1554	1554	1554	1554	0
258	20230922	154600	312180463	1554	1554	1554	1554	0
259	20230922	154500	312180463	1554	1554	1554	1554	0
260	20230922	154400	312180463	1554	1554	1554	1554	0
261	20230922	154300	312180463	1554	1554	1554	1554	0
262	20230922	154200	312180463	1554	1554	1554	1554	0
263	20230922	154100	312180463	1554	1554	1554	1554	0
264	20230922	154000	312180463	1554	1554	1554	1554	0
265	20230922	153900	312180463	1554	1554	1554	1554	0
266	20230922	153800	312180463	1554	1554	1554	1554	0
267	20230922	153700	312180463	1554	1554	1554	1554	0
268	20230922	153600	312180463	1554	1554	1554	1554	0
269	20230922	153500	312180463	1554	1554	1554	1554	0
270	20230922	153400	312180463	1554	1554	1554	1554	0
271	20230922	153300	312180463	1554	1554	1554	1554	0
272	20230922	153200	312180463	1554	1554	1554	1554	6042
273	20230922	153100	312180463	1554	1554	1554	1554	0
274	20230922	153000	312180463	1554	1554	1554	1554	6042
275	20230922	152900	302791195	1560	1560	1560	1560	0
276	20230922	152800	302791195	1560	1560	1560	1560	0
277	20230922	152700	302791195	1560	1560	1560	1560	0
278	20230922	152600	302791195	1560	1560	1560	1560	0
279	20230922	152500	302791195	1560	1560	1560	1560	0
280	20230922	152400	302791195	1560	1560	1560	1560	0
281	20230922	152300	302791195	1560	1560	1560	1560	0
282	20230922	152200	302791195	1560	1560	1560	1560	0
283	20230922	152100	302791195	1560	1560	1560	1560	0
284	20230922	152000	302791195	1560	1560	1560	1560	0
285	20230922	151900	302791195	1560	1560	1560	1560	25
286	20230922	151800	302752195	1559	1559	1559	1559	250
287	20230922	151700	302362445	1567	1567	1567	1567	1
288	20230922	151600	302360878	1566	1558	1566	1558	78
289	20230922	151500	302239346	1557	1557	1557	1557	4
290	20230922	151400	302233118	1557	1559	1560	1557	7678
291	20230922	151300	290265470	1559	1557	1559	1557	66
292	20230922	151200	290162704	1557	1557	1557	1557	0
293	20230922	151100	290162704	1557	1557	1557	1557	52
294	20230922	151000	290081740	1553	1553	1553	1553	0
295	20230922	150900	290081740	1553	1553	1553	1553	0
296	20230922	150800	290081740	1553	1553	1553	1553	0
297	20230922	150700	290081740	1553	1553	1553	1553	0
298	20230922	150600	290081740	1553	1556	1556	1553	9030
299	20230922	150500	276048394	1553	1553	1553	1553	238
300	20230922	150400	275678780	1553	1555	1555	1553	13192
301	20230922	150300	255178250	1555	1555	1555	1555	0
302	20230922	150200	255178250	1555	1555	1555	1555	0
303	20230922	150100	255178250	1555	1555	1555	1555	0
304	20230922	150000	255178250	1555	1555	1555	1555	0
305	20230922	145900	255178250	1555	1555	1555	1555	0
306	20230922	145800	255178250	1555	1555	1555	1555	161
307	20230922	145700	254927895	1553	1553	1553	1553	0
308	20230922	145600	254927895	1553	1553	1553	1553	0
309	20230922	145500	254927895	1553	1553	1553	1553	0
310	20230922	145400	254927895	1553	1553	1553	1553	0
311	20230922	145300	254927895	1553	1553	1553	1553	0
312	20230922	145200	254927895	1553	1553	1553	1553	0
313	20230922	145100	254927895	1553	1553	1553	1553	66
314	20230922	145000	254825397	1553	1553	1553	1553	0
315	20230922	144900	254825397	1553	1557	1557	1553	528
316	20230922	144800	254005090	1557	1557	1557	1557	0
317	20230922	144700	254005090	1557	1557	1557	1557	0
318	20230922	144600	254005090	1557	1557	1557	1557	5
319	20230922	144500	253997305	1557	1557	1557	1557	64
320	20230922	144400	253897657	1557	1557	1557	1557	0
321	20230922	144300	253897657	1557	1557	1557	1557	0
322	20230922	144200	253897657	1557	1557	1557	1557	0
323	20230922	144100	253897657	1557	1557	1557	1557	6
324	20230922	144000	253888315	1557	1556	1557	1556	829
325	20230922	143900	252597592	1555	1555	1555	1555	999
326	20230922	143800	251044147	1554	1554	1554	1554	907
327	20230922	143700	249634669	1554	1554	1554	1554	570
328	20230922	143600	248748889	1553	1553	1553	1553	448
329	20230922	143500	248053145	1554	1554	1554	1554	30
330	20230922	143400	248006525	1554	1554	1554	1554	0
331	20230922	143300	248006525	1554	1554	1554	1554	0
332	20230922	143200	248006525	1554	1554	1554	1554	9
333	20230922	143100	247992539	1554	1554	1554	1554	1005
334	20230922	143000	246430769	1554	1554	1554	1554	1481
335	20230922	142900	244129295	1555	1555	1555	1555	18
336	20230922	142800	244101305	1554	1554	1554	1554	0
337	20230922	142700	244101305	1554	1554	1554	1554	0
338	20230922	142600	244101305	1554	1554	1554	1554	0
339	20230922	142500	244101305	1554	1554	1554	1554	0
340	20230922	142400	244101305	1554	1554	1554	1554	101
341	20230922	142300	243944351	1554	1554	1554	1554	2290
342	20230922	142200	240385691	1554	1554	1554	1554	0
343	20230922	142100	240385691	1554	1555	1555	1554	11126
344	20230922	142000	223091189	1556	1556	1556	1556	0
345	20230922	141900	223091189	1556	1557	1557	1556	199
346	20230922	141800	222781542	1556	1556	1556	1556	0
347	20230922	141700	222781542	1556	1558	1558	1556	508
348	20230922	141600	221991040	1559	1559	1559	1559	0
349	20230922	141500	221991040	1559	1559	1559	1559	0
350	20230922	141400	221991040	1559	1559	1559	1559	18
351	20230922	141300	221962978	1556	1556	1556	1556	0
352	20230922	141200	221962978	1556	1556	1556	1556	0
353	20230922	141100	221962978	1556	1557	1557	1556	301
354	20230922	141000	221494610	1557	1557	1557	1557	0
355	20230922	140900	221494610	1557	1557	1557	1557	0
356	20230922	140800	221494610	1557	1557	1557	1557	506
357	20230922	140700	220706768	1557	1557	1557	1557	0
358	20230922	140600	220706768	1557	1557	1557	1557	10
359	20230922	140500	220691198	1557	1557	1557	1557	0
360	20230922	140400	220691198	1557	1557	1557	1557	0
361	20230922	140300	220691198	1557	1557	1557	1557	0
362	20230922	140200	220691198	1557	1557	1557	1557	1
363	20230922	140100	220689641	1556	1556	1556	1556	0
364	20230922	140000	220689641	1556	1556	1556	1556	0
365	20230922	135900	220689641	1556	1567	1568	1556	560
366	20230922	135800	219817527	1566	1566	1566	1566	1
367	20230922	135700	219815961	1557	1557	1557	1557	0
368	20230922	135600	219815961	1557	1557	1557	1557	0
369	20230922	135500	219815961	1557	1557	1557	1557	70
370	20230922	135400	219706971	1568	1568	1568	1568	300
371	20230922	135300	219236571	1568	1568	1568	1568	0
372	20230922	135200	219236571	1568	1567	1568	1567	54
373	20230922	135100	219151952	1567	1567	1567	1567	40
374	20230922	135000	219089272	1568	1568	1568	1568	0
375	20230922	134900	219089272	1568	1568	1568	1568	0
376	20230922	134800	219089272	1568	1568	1568	1568	50
377	20230922	134700	219010872	1568	1568	1568	1568	0
378	20230922	134600	219010872	1568	1568	1568	1568	5
379	20230922	134500	219003032	1556	1556	1556	1556	0
380	20230922	134400	219003032	1556	1556	1556	1556	0
381	20230922	134300	219003032	1556	1556	1556	1556	100
382	20230922	134200	218847432	1554	1561	1561	1554	10000
383	20230922	134100	203274318	1561	1561	1561	1561	0
384	20230922	134000	203274318	1561	1561	1561	1561	0
385	20230922	133900	203274318	1561	1570	1570	1561	1410
386	20230922	133800	201071624	1570	1570	1570	1570	5
387	20230922	133700	201063774	1564	1564	1564	1564	0
388	20230922	133600	201063774	1564	1564	1564	1564	78
389	20230922	133500	200941782	1573	1573	1573	1573	50
390	20230922	133400	200863132	1573	1573	1573	1573	0
391	20230922	133300	200863132	1573	1573	1573	1573	0
392	20230922	133200	200863132	1573	1573	1573	1573	5
393	20230922	133100	200855267	1565	1565	1565	1565	68
394	20230922	133000	200748847	1575	1575	1575	1575	0
395	20230922	132900	200748847	1575	1575	1575	1575	0
396	20230922	132800	200748847	1575	1568	1575	1568	505
397	20230922	132700	199956972	1566	1566	1566	1566	0
398	20230922	132600	199956972	1566	1566	1566	1566	0
399	20230922	132500	199956972	1566	1567	1568	1566	83
400	20230922	132400	199826923	1567	1568	1568	1567	95
401	20230922	132300	199678002	1568	1568	1568	1568	69
402	20230922	132200	199569810	1568	1568	1568	1568	931
403	20230922	132100	198110002	1568	1568	1568	1568	57
404	20230922	132000	198020626	1568	1568	1568	1568	312
405	20230922	131900	197531410	1567	1567	1567	1567	4
406	20230922	131800	197525142	1568	1568	1568	1568	10
407	20230922	131700	197509462	1567	1567	1567	1567	0
408	20230922	131600	197509462	1567	1567	1567	1567	1
409	20230922	131500	197507895	1567	1567	1567	1567	0
410	20230922	131400	197507895	1567	1574	1574	1567	837
411	20230922	131300	196195376	1570	1570	1570	1570	0
412	20230922	131200	196195376	1570	1570	1570	1570	250
413	20230922	131100	195802876	1568	1568	1568	1568	100
414	20230922	131000	195646076	1568	1568	1568	1568	799
415	20230922	130900	194393244	1564	1564	1564	1564	0
416	20230922	130800	194393244	1564	1564	1564	1564	0
417	20230922	130700	194393244	1564	1564	1564	1564	0
418	20230922	130600	194393244	1564	1564	1564	1564	0
419	20230922	130500	194393244	1564	1568	1568	1564	1513
420	20230922	130400	192021938	1579	1579	1579	1579	0
421	20230922	130300	192021938	1579	1579	1579	1579	0
422	20230922	130200	192021938	1579	1579	1579	1579	0
423	20230922	130100	192021938	1579	1579	1579	1579	1
424	20230922	130000	192020359	1578	1578	1578	1578	0
425	20230922	125900	192020359	1578	1578	1578	1578	0
426	20230922	125800	192020359	1578	1577	1578	1577	800
427	20230922	125700	190758081	1567	1567	1567	1567	1
428	20230922	125600	190756514	1567	1578	1579	1567	1615
429	20230922	125500	188225639	1578	1578	1578	1578	0
430	20230922	125400	188225639	1578	1578	1578	1578	0
431	20230922	125300	188225639	1578	1578	1578	1578	7000
432	20230922	125200	177179639	1578	1577	1578	1577	780
433	20230922	125100	175949440	1579	1579	1579	1579	0
434	20230922	125000	175949440	1579	1579	1579	1579	0
435	20230922	124900	175949440	1579	1579	1579	1579	0
436	20230922	124800	175949440	1579	1579	1579	1579	0
437	20230922	124700	175949440	1579	1579	1579	1579	100
438	20230922	124600	175791540	1580	1580	1580	1580	0
439	20230922	124500	175791540	1580	1580	1580	1580	0
440	20230922	124400	175791540	1580	1580	1580	1580	0
441	20230922	124300	175791540	1580	1580	1580	1580	0
442	20230922	124200	175791540	1580	1580	1580	1580	0
443	20230922	124100	175791540	1580	1580	1580	1580	0
444	20230922	124000	175791540	1580	1580	1580	1580	0
445	20230922	123900	175791540	1580	1580	1580	1580	0
446	20230922	123800	175791540	1580	1580	1580	1580	0
447	20230922	123700	175791540	1580	1580	1580	1580	0
448	20230922	123600	175791540	1580	1580	1580	1580	0
449	20230922	123500	175791540	1580	1580	1580	1580	0
450	20230922	123400	175791540	1580	1580	1580	1580	0
451	20230922	123300	175791540	1580	1580	1580	1580	0
452	20230922	123200	175791540	1580	1580	1580	1580	0
453	20230922	123100	175791540	1580	1579	1580	1579	2
454	20230922	123000	175788381	1579	1577	1579	1577	22
455	20230922	122900	175753647	1577	1577	1577	1577	18
456	20230922	122800	175725261	1572	1572	1572	1572	333
457	20230922	122700	175201785	1572	1572	1572	1572	167
458	20230922	122600	174939261	1571	1571	1571	1571	0
459	20230922	122500	174939261	1571	1571	1571	1571	0
460	20230922	122400	174939261	1571	1571	1571	1571	0
461	20230922	122300	174939261	1571	1571	1571	1571	0
462	20230922	122200	174939261	1571	1571	1571	1571	0
463	20230922	122100	174939261	1571	1571	1571	1571	0
464	20230922	122000	174939261	1571	1571	1571	1571	0
465	20230922	121900	174939261	1571	1571	1571	1571	0
466	20230922	121800	174939261	1571	1571	1571	1571	0
467	20230922	121700	174939261	1571	1571	1571	1571	0
468	20230922	121600	174939261	1571	1571	1571	1571	0
469	20230922	121500	174939261	1571	1571	1571	1571	10
470	20230922	121400	174923551	1560	1570	1572	1560	1003
471	20230922	121300	173357727	1572	1571	1572	1571	64
472	20230922	121200	173257151	1572	1572	1572	1572	0
473	20230922	121100	173257151	1572	1572	1572	1572	0
474	20230922	121000	173257151	1572	1572	1572	1572	0
475	20230922	120900	173257151	1572	1572	1572	1571	10
476	20230922	120800	173241432	1563	1563	1563	1563	0
477	20230922	120700	173241432	1563	1563	1563	1563	24
478	20230922	120600	173203920	1563	1563	1563	1563	472
479	20230922	120500	172466184	1562	1563	1563	1562	285
480	20230922	120400	172020962	1563	1570	1570	1563	1901
481	20230922	120300	169044442	1570	1570	1570	1570	226
482	20230922	120200	168689622	1570	1574	1574	1570	7600
483	20230922	120100	156754055	1575	1575	1575	1575	10
484	20230922	120000	156738305	1574	1574	1574	1574	0
485	20230922	115900	156738305	1574	1574	1574	1574	0
486	20230922	115800	156738305	1574	1574	1574	1574	0
487	20230922	115700	156738305	1574	1572	1574	1572	500
488	20230922	115600	155952285	1574	1576	1576	1572	1039
489	20230922	115500	154318165	1581	1581	1581	1581	0
490	20230922	115400	154318165	1581	1581	1581	1581	0
491	20230922	115300	154318165	1581	1581	1581	1581	0
492	20230922	115200	154318165	1581	1580	1581	1580	51
493	20230922	115100	154237584	1581	1581	1581	1581	0
494	20230922	115000	154237584	1581	1581	1581	1581	0
495	20230922	114900	154237584	1581	1581	1581	1581	0
496	20230922	114800	154237584	1581	1581	1581	1581	0
497	20230922	114700	154237584	1581	1581	1581	1581	0
498	20230922	114600	154237584	1581	1581	1581	1581	0
499	20230922	114500	154237584	1581	1581	1581	1581	1
500	20230922	114400	154236003	1581	1581	1581	1581	0
501	20230922	114300	154236003	1581	1581	1581	1581	0
502	20230922	114200	154236003	1581	1581	1581	1581	0
503	20230922	114100	154236003	1581	1581	1581	1581	0
504	20230922	114000	154236003	1581	1581	1581	1581	0
505	20230922	113900	154236003	1581	1580	1581	1580	2
506	20230922	113800	154232842	1582	1580	1582	1580	102
507	20230922	113700	154071580	1581	1581	1581	1581	1
508	20230922	113600	154069999	1579	1577	1579	1576	21
509	20230922	113500	154036891	1585	1585	1585	1585	0
510	20230922	113400	154036891	1585	1585	1585	1585	0
511	20230922	113300	154036891	1585	1585	1585	1585	0
512	20230922	113200	154036891	1585	1585	1585	1585	1
513	20230922	113100	154035306	1580	1580	1580	1580	0
514	20230922	113000	154035306	1580	1576	1580	1576	1912
515	20230922	112900	151014394	1586	1586	1586	1586	0
516	20230922	112800	151014394	1586	1586	1586	1586	0
517	20230922	112700	151014394	1586	1586	1586	1586	1
518	20230922	112600	151012808	1577	1577	1577	1577	0
519	20230922	112500	151012808	1577	1577	1577	1577	10
520	20230922	112400	150997038	1577	1580	1580	1576	1068
521	20230922	112300	149309777	1586	1585	1586	1585	100
522	20230922	112200	149151276	1583	1583	1583	1583	0
523	20230922	112100	149151276	1583	1583	1583	1583	500
524	20230922	112000	148359776	1583	1583	1583	1583	0
525	20230922	111900	148359776	1583	1583	1583	1583	0
526	20230922	111800	148359776	1583	1583	1583	1583	10
527	20230922	111700	148343946	1583	1583	1583	1583	0
528	20230922	111600	148343946	1583	1583	1583	1583	0
529	20230922	111500	148343946	1583	1583	1583	1583	0
530	20230922	111400	148343946	1583	1583	1583	1583	1
531	20230922	111300	148342363	1586	1586	1586	1586	0
532	20230922	111200	148342363	1586	1586	1586	1586	4
533	20230922	111100	148336019	1587	1587	1587	1587	3144
534	20230922	111000	143346491	1587	1587	1587	1587	0
535	20230922	110900	143346491	1587	1587	1587	1587	0
536	20230922	110800	143346491	1587	1587	1587	1587	0
537	20230922	110700	143346491	1587	1587	1587	1587	1886
538	20230922	110600	140353409	1588	1588	1588	1588	0
539	20230922	110500	140353409	1588	1586	1588	1586	9426
540	20230922	110400	125385865	1588	1588	1588	1588	0
541	20230922	110300	125385865	1588	1588	1588	1588	0
542	20230922	110200	125385865	1588	1579	1588	1579	2355
543	20230922	110100	121666341	1579	1579	1579	1579	501
544	20230922	110000	120875262	1572	1576	1576	1572	2746
545	20230922	105900	116558238	1576	1577	1579	1576	2452
546	20230922	105800	112689848	1572	1577	1577	1572	2
547	20230922	105700	112686699	1576	1576	1576	1576	500
548	20230922	105600	111898699	1576	1576	1576	1576	16
549	20230922	105500	111873483	1576	1574	1576	1574	500
550	20230922	105400	111085525	1576	1576	1576	1575	710
551	20230922	105300	109966570	1577	1577	1577	1577	0
552	20230922	105200	109966570	1577	1576	1577	1576	20
553	20230922	105100	109935040	1577	1577	1577	1577	1
554	20230922	105000	109933463	1576	1571	1576	1571	165
555	20230922	104900	109673548	1571	1566	1571	1566	3060
556	20230922	104800	104874090	1566	1566	1566	1566	0
557	20230922	104700	104874090	1566	1566	1566	1566	0
558	20230922	104600	104874090	1566	1566	1566	1566	2
559	20230922	104500	104870958	1565	1565	1565	1565	0
560	20230922	104400	104870958	1565	1566	1566	1560	10111
561	20230922	104300	89096941	1566	1566	1566	1566	100
562	20230922	104200	88940341	1566	1566	1566	1566	1
563	20230922	104100	88938775	1566	1566	1566	1566	1
564	20230922	104000	88937209	1566	1566	1566	1566	0
565	20230922	103900	88937209	1566	1566	1566	1566	0
566	20230922	103800	88937209	1566	1566	1566	1566	0
567	20230922	103700	88937209	1566	1562	1566	1562	3001
568	20230922	103600	84249643	1560	1560	1560	1560	0
569	20230922	103500	84249643	1560	1560	1560	1560	300
570	20230922	103400	83781643	1566	1566	1566	1566	0
571	20230922	103300	83781643	1566	1566	1566	1566	0
572	20230922	103200	83781643	1566	1566	1566	1566	0
573	20230922	103100	83781643	1566	1565	1566	1560	3054
574	20230922	103000	79015721	1561	1561	1561	1561	5395
575	20230922	102900	70594126	1561	1560	1561	1560	25
576	20230922	102800	70555121	1560	1560	1560	1560	0
577	20230922	102700	70555121	1560	1560	1560	1560	5
578	20230922	102600	70547321	1560	1560	1560	1560	1
579	20230922	102500	70545761	1552	1552	1552	1552	10000
580	20230922	102400	55025761	1560	1560	1560	1560	0
581	20230922	102300	55025761	1560	1560	1560	1560	0
582	20230922	102200	55025761	1560	1559	1560	1559	10
583	20230922	102100	55010162	1561	1561	1561	1561	2
584	20230922	102000	55007040	1557	1557	1557	1557	25
585	20230922	101900	54968115	1563	1563	1563	1563	0
586	20230922	101800	54968115	1563	1563	1563	1563	0
587	20230922	101700	54968115	1563	1563	1563	1563	0
588	20230922	101600	54968115	1563	1563	1563	1563	0
589	20230922	101500	54968115	1563	1563	1563	1563	0
590	20230922	101400	54968115	1563	1562	1563	1562	2
591	20230922	101300	54964990	1563	1563	1563	1563	0
592	20230922	101200	54964990	1563	1563	1563	1563	1
593	20230922	101100	54963427	1556	1556	1556	1556	50
594	20230922	101000	54885627	1556	1556	1556	1556	0
595	20230922	100900	54885627	1556	1556	1556	1556	0
596	20230922	100800	54885627	1556	1556	1556	1556	5
597	20230922	100700	54877847	1547	1557	1557	1547	505
598	20230922	100600	54096562	1555	1547	1555	1547	910
599	20230922	100500	52688752	1546	1550	1550	1546	2405
600	20230922	100400	48969068	1550	1552	1552	1550	5000
601	20230922	100300	41215729	1560	1560	1560	1560	0
602	20230922	100200	41215729	1560	1560	1560	1560	1
603	20230922	100100	41214169	1553	1553	1553	1553	312
604	20230922	100000	40729633	1563	1563	1563	1563	1
605	20230922	095900	40728070	1560	1560	1560	1560	0
606	20230922	095800	40728070	1560	1560	1560	1560	0
607	20230922	095700	40728070	1560	1552	1560	1552	301
608	20230922	095600	40260910	1552	1562	1562	1552	503
609	20230922	095500	39479946	1563	1563	1563	1563	0
610	20230922	095400	39479946	1563	1563	1563	1563	80
611	20230922	095300	39354906	1564	1563	1564	1563	300
612	20230922	095200	38885833	1563	1562	1564	1562	1100
613	20230922	095100	37166209	1552	1562	1562	1552	8
614	20230922	095000	37153783	1564	1564	1564	1564	256
615	20230922	094900	36753399	1564	1564	1564	1564	64
616	20230922	094800	36653303	1566	1566	1566	1566	0
617	20230922	094700	36653303	1566	1566	1566	1566	10
618	20230922	094600	36637643	1550	1550	1550	1550	0
619	20230922	094500	36637643	1550	1550	1550	1550	0
620	20230922	094400	36637643	1550	1561	1561	1550	5813
621	20230922	094300	27607677	1566	1566	1566	1566	7
622	20230922	094200	27596715	1567	1567	1567	1567	0
623	20230922	094100	27596715	1567	1567	1567	1567	0
624	20230922	094000	27596715	1567	1567	1567	1567	11
625	20230922	093900	27579478	1568	1568	1568	1568	0
626	20230922	093800	27579478	1568	1568	1568	1568	312
627	20230922	093700	27090262	1568	1568	1568	1568	11
628	20230922	093600	27073014	1568	1568	1568	1568	20
629	20230922	093500	27041654	1568	1568	1568	1568	2
630	20230922	093400	27038518	1567	1562	1567	1559	1191
631	20230922	093300	25172265	1561	1561	1561	1561	19
632	20230922	093200	25142606	1557	1557	1557	1557	0
633	20230922	093100	25142606	1557	1557	1557	1557	277
634	20230922	093000	24711317	1557	1557	1557	1557	1012
635	20230922	092900	23135633	1562	1562	1562	1562	0
636	20230922	092800	23135633	1562	1562	1562	1562	3
637	20230922	092700	23130947	1562	1562	1562	1562	3
638	20230922	092600	23126261	1568	1562	1568	1562	978
639	20230922	092500	21598300	1563	1562	1563	1562	1143
640	20230922	092400	19812933	1563	1564	1564	1562	194
641	20230922	092300	19509852	1568	1568	1568	1568	0
642	20230922	092200	19509852	1568	1568	1568	1568	7
643	20230922	092100	19498876	1568	1568	1568	1568	20
644	20230922	092000	19467516	1568	1568	1568	1568	20
645	20230922	091900	19436156	1569	1569	1569	1569	12
646	20230922	091800	19417328	1563	1562	1563	1561	151
647	20230922	091700	19181477	1550	1550	1550	1550	600
648	20230922	091600	18251477	1550	1556	1556	1550	522
649	20230922	091500	17441170	1562	1562	1562	1562	0
650	20230922	091400	17441170	1562	1562	1562	1562	147
651	20230922	091300	17211556	1562	1562	1562	1562	0
652	20230922	091200	17211556	1562	1563	1563	1562	71
653	20230922	091100	17100623	1561	1561	1561	1561	459
654	20230922	091000	16384124	1561	1552	1561	1552	1708
655	20230922	090900	13726697	1550	1550	1550	1550	0
656	20230922	090800	13726697	1550	1550	1550	1550	101
657	20230922	090700	13570147	1553	1553	1555	1553	113
658	20230922	090600	13394558	1553	1553	1553	1553	30
659	20230922	090500	13347968	1552	1545	1552	1544	340
660	20230922	090400	12822417	1545	1545	1545	1545	0
661	20230922	090300	12822417	1545	1557	1557	1545	27
662	20230922	090200	12780390	1557	1545	1557	1544	2876
663	20230922	090100	8338784	1544	1544	1544	1544	32
664	20230922	090000	8289376	1580	1544	1580	1544	5333