KissMeData/126640/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195800	140827137	1670	1670	1670	1670	2096
3	20230921	195700	140827137	1670	1670	1670	1670	0
4	20230921	195600	140827137	1670	1670	1670	1670	0
5	20230921	195500	140827137	1670	1670	1670	1670	0
6	20230921	195400	140827137	1670	1670	1670	1670	0
7	20230921	195300	140827137	1670	1670	1670	1670	0
8	20230921	195200	140827137	1670	1670	1670	1670	0
9	20230921	195100	140827137	1670	1670	1670	1670	0
10	20230921	195000	140827137	1670	1670	1670	1670	0
11	20230921	194900	140827137	1670	1670	1670	1670	0
12	20230921	194800	140827137	1670	1670	1670	1670	0
13	20230921	194700	140827137	1670	1670	1670	1670	0
14	20230921	194600	140827137	1670	1670	1670	1670	0
15	20230921	194500	140827137	1670	1670	1670	1670	0
16	20230921	194400	140827137	1670	1670	1670	1670	0
17	20230921	194300	140827137	1670	1670	1670	1670	0
18	20230921	194200	140827137	1670	1670	1670	1670	0
19	20230921	194100	140827137	1670	1670	1670	1670	0
20	20230921	194000	140827137	1670	1670	1670	1670	0
21	20230921	193900	140827137	1670	1670	1670	1670	0
22	20230921	193800	140827137	1670	1670	1670	1670	0
23	20230921	193700	140827137	1670	1670	1670	1670	0
24	20230921	193600	140827137	1670	1670	1670	1670	0
25	20230921	193500	140827137	1670	1670	1670	1670	0
26	20230921	193400	140827137	1670	1670	1670	1670	0
27	20230921	193300	140827137	1670	1670	1670	1670	0
28	20230921	193200	140827137	1670	1670	1670	1670	0
29	20230921	193100	140827137	1670	1670	1670	1670	0
30	20230921	193000	140827137	1670	1670	1670	1670	0
31	20230921	192900	140827137	1670	1670	1670	1670	0
32	20230921	192800	140827137	1670	1670	1670	1670	2096
33	20230921	192700	140827137	1670	1670	1670	1670	0
34	20230921	192600	140827137	1670	1670	1670	1670	0
35	20230921	192500	140827137	1670	1670	1670	1670	0
36	20230921	192400	140827137	1670	1670	1670	1670	0
37	20230921	192300	140827137	1670	1670	1670	1670	0
38	20230921	192200	140827137	1670	1670	1670	1670	0
39	20230921	192100	140827137	1670	1670	1670	1670	0
40	20230921	192000	140827137	1670	1670	1670	1670	0
41	20230921	191900	140827137	1670	1670	1670	1670	0
42	20230921	191800	140827137	1670	1670	1670	1670	0
43	20230921	191700	140827137	1670	1670	1670	1670	0
44	20230921	191600	140827137	1670	1670	1670	1670	0
45	20230921	191500	140827137	1670	1670	1670	1670	0
46	20230921	191400	140827137	1670	1670	1670	1670	0
47	20230921	191300	140827137	1670	1670	1670	1670	0
48	20230921	191200	140827137	1670	1670	1670	1670	0
49	20230921	191100	140827137	1670	1670	1670	1670	0
50	20230921	191000	140827137	1670	1670	1670	1670	0
51	20230921	190900	140827137	1670	1670	1670	1670	0
52	20230921	190800	140827137	1670	1670	1670	1670	0
53	20230921	190700	140827137	1670	1670	1670	1670	0
54	20230921	190600	140827137	1670	1670	1670	1670	0
55	20230921	190500	140827137	1670	1670	1670	1670	0
56	20230921	190400	140827137	1670	1670	1670	1670	0
57	20230921	190300	140827137	1670	1670	1670	1670	0
58	20230921	190200	140827137	1670	1670	1670	1670	0
59	20230921	190100	140827137	1670	1670	1670	1670	0
60	20230921	190000	140827137	1670	1670	1670	1670	0
61	20230921	185900	140827137	1670	1670	1670	1670	0
62	20230921	185800	140827137	1670	1670	1670	1670	2096
63	20230921	185700	140827137	1670	1670	1670	1670	0
64	20230921	185600	140827137	1670	1670	1670	1670	0
65	20230921	185500	140827137	1670	1670	1670	1670	0
66	20230921	185400	140827137	1670	1670	1670	1670	0
67	20230921	185300	140827137	1670	1670	1670	1670	0
68	20230921	185200	140827137	1670	1670	1670	1670	0
69	20230921	185100	140827137	1670	1670	1670	1670	0
70	20230921	185000	140827137	1670	1670	1670	1670	0
71	20230921	184900	140827137	1670	1670	1670	1670	0
72	20230921	184800	140827137	1670	1670	1670	1670	0
73	20230921	184700	140827137	1670	1670	1670	1670	0
74	20230921	184600	140827137	1670	1670	1670	1670	0
75	20230921	184500	140827137	1670	1670	1670	1670	0
76	20230921	184400	140827137	1670	1670	1670	1670	0
77	20230921	184300	140827137	1670	1670	1670	1670	0
78	20230921	184200	140827137	1670	1670	1670	1670	0
79	20230921	184100	140827137	1670	1670	1670	1670	0
80	20230921	184000	140827137	1670	1670	1670	1670	0
81	20230921	183900	140827137	1670	1670	1670	1670	0
82	20230921	183800	140827137	1670	1670	1670	1670	0
83	20230921	183700	140827137	1670	1670	1670	1670	0
84	20230921	183600	140827137	1670	1670	1670	1670	0
85	20230921	183500	140827137	1670	1670	1670	1670	0
86	20230921	183400	140827137	1670	1670	1670	1670	0
87	20230921	183300	140827137	1670	1670	1670	1670	0
88	20230921	183200	140827137	1670	1670	1670	1670	0
89	20230921	183100	140827137	1670	1670	1670	1670	0
90	20230921	183000	140827137	1670	1670	1670	1670	0
91	20230921	182900	140827137	1670	1670	1670	1670	0
92	20230921	182800	140827137	1670	1670	1670	1670	2096
93	20230921	182700	140827137	1670	1670	1670	1670	0
94	20230921	182600	140827137	1670	1670	1670	1670	0
95	20230921	182500	140827137	1670	1670	1670	1670	0
96	20230921	182400	140827137	1670	1670	1670	1670	0
97	20230921	182300	140827137	1670	1670	1670	1670	0
98	20230921	182200	140827137	1670	1670	1670	1670	0
99	20230921	182100	140827137	1670	1670	1670	1670	0
100	20230921	182000	140827137	1670	1670	1670	1670	0
101	20230921	181900	140827137	1670	1670	1670	1670	0
102	20230921	181800	140827137	1670	1670	1670	1670	0
103	20230921	181700	140827137	1670	1670	1670	1670	0
104	20230921	181600	140827137	1670	1670	1670	1670	0
105	20230921	181500	140827137	1670	1670	1670	1670	0
106	20230921	181400	140827137	1670	1670	1670	1670	0
107	20230921	181300	140827137	1670	1670	1670	1670	0
108	20230921	181200	140827137	1670	1670	1670	1670	0
109	20230921	181100	140827137	1670	1670	1670	1670	0
110	20230921	181000	140827137	1670	1670	1670	1670	0
111	20230921	180900	140827137	1670	1670	1670	1670	0
112	20230921	180800	140827137	1670	1670	1670	1670	0
113	20230921	180700	140827137	1670	1670	1670	1670	0
114	20230921	180600	140827137	1670	1670	1670	1670	0
115	20230921	180500	140827137	1670	1670	1670	1670	0
116	20230921	180400	140827137	1670	1670	1670	1670	0
117	20230921	180300	140827137	1670	1670	1670	1670	0
118	20230921	180200	140827137	1670	1670	1670	1670	0
119	20230921	180100	140827137	1670	1670	1670	1670	0
120	20230921	180000	140827137	1670	1670	1670	1670	0
121	20230921	175900	140827137	1670	1670	1670	1670	0
122	20230921	175800	140827137	1670	1670	1670	1670	2096
123	20230921	175700	140827137	1670	1670	1670	1670	0
124	20230921	175600	140827137	1670	1670	1670	1670	0
125	20230921	175500	140827137	1670	1670	1670	1670	0
126	20230921	175400	140827137	1670	1670	1670	1670	0
127	20230921	175300	140827137	1670	1670	1670	1670	0
128	20230921	175200	140827137	1670	1670	1670	1670	0
129	20230921	175100	140827137	1670	1670	1670	1670	0
130	20230921	175000	140827137	1670	1670	1670	1670	0
131	20230921	174900	140827137	1670	1670	1670	1670	0
132	20230921	174800	140827137	1670	1670	1670	1670	0
133	20230921	174700	140827137	1670	1670	1670	1670	0
134	20230921	174600	140827137	1670	1670	1670	1670	0
135	20230921	174500	140827137	1670	1670	1670	1670	0
136	20230921	174400	140827137	1670	1670	1670	1670	0
137	20230921	174300	140827137	1670	1670	1670	1670	0
138	20230921	174200	140827137	1670	1670	1670	1670	0
139	20230921	174100	140827137	1670	1670	1670	1670	0
140	20230921	174000	140827137	1670	1670	1670	1670	0
141	20230921	173900	140827137	1670	1670	1670	1670	0
142	20230921	173800	140827137	1670	1670	1670	1670	0
143	20230921	173700	140827137	1670	1670	1670	1670	0
144	20230921	173600	140827137	1670	1670	1670	1670	0
145	20230921	173500	140827137	1670	1670	1670	1670	0
146	20230921	173400	140827137	1670	1670	1670	1670	0
147	20230921	173300	140827137	1670	1670	1670	1670	0
148	20230921	173200	140827137	1670	1670	1670	1670	0
149	20230921	173100	140827137	1670	1670	1670	1670	0
150	20230921	173000	140827137	1670	1670	1670	1670	0
151	20230921	172900	140827137	1670	1670	1670	1670	0
152	20230921	172800	140827137	1670	1670	1670	1670	2096
153	20230921	172700	140827137	1670	1670	1670	1670	0
154	20230921	172600	140827137	1670	1670	1670	1670	0
155	20230921	172500	140827137	1670	1670	1670	1670	0
156	20230921	172400	140827137	1670	1670	1670	1670	0
157	20230921	172300	140827137	1670	1670	1670	1670	0
158	20230921	172200	140827137	1670	1670	1670	1670	0
159	20230921	172100	140827137	1670	1670	1670	1670	0
160	20230921	172000	140827137	1670	1670	1670	1670	0
161	20230921	171900	140827137	1670	1670	1670	1670	0
162	20230921	171800	140827137	1670	1670	1670	1670	0
163	20230921	171700	140827137	1670	1670	1670	1670	0
164	20230921	171600	140827137	1670	1670	1670	1670	0
165	20230921	171500	140827137	1670	1670	1670	1670	0
166	20230921	171400	140827137	1670	1670	1670	1670	0
167	20230921	171300	140827137	1670	1670	1670	1670	0
168	20230921	171200	140827137	1670	1670	1670	1670	0
169	20230921	171100	140827137	1670	1670	1670	1670	0
170	20230921	171000	140827137	1670	1670	1670	1670	0
171	20230921	170900	140827137	1670	1670	1670	1670	0
172	20230921	170800	140827137	1670	1670	1670	1670	0
173	20230921	170700	140827137	1670	1670	1670	1670	0
174	20230921	170600	140827137	1670	1670	1670	1670	0
175	20230921	170500	140827137	1670	1670	1670	1670	0
176	20230921	170400	140827137	1670	1670	1670	1670	0
177	20230921	170300	140827137	1670	1670	1670	1670	0
178	20230921	170200	140827137	1670	1670	1670	1670	0
179	20230921	170100	140827137	1670	1670	1670	1670	0
180	20230921	170000	140827137	1670	1670	1670	1670	0
181	20230921	165900	140827137	1670	1670	1670	1670	0
182	20230921	165800	140827137	1670	1670	1670	1670	2096
183	20230921	165700	140827137	1670	1670	1670	1670	0
184	20230921	165600	140827137	1670	1670	1670	1670	0
185	20230921	165500	140827137	1670	1670	1670	1670	0
186	20230921	165400	140827137	1670	1670	1670	1670	0
187	20230921	165300	140827137	1670	1670	1670	1670	0
188	20230921	165200	140827137	1670	1670	1670	1670	0
189	20230921	165100	140827137	1670	1670	1670	1670	0
190	20230921	165000	140827137	1670	1670	1670	1670	0
191	20230921	164900	140827137	1670	1670	1670	1670	0
192	20230921	164800	140827137	1670	1670	1670	1670	0
193	20230921	164700	140827137	1670	1670	1670	1670	0
194	20230921	164600	140827137	1670	1670	1670	1670	0
195	20230921	164500	140827137	1670	1670	1670	1670	0
196	20230921	164400	140827137	1670	1670	1670	1670	0
197	20230921	164300	140827137	1670	1670	1670	1670	0
198	20230921	164200	140827137	1670	1670	1670	1670	0
199	20230921	164100	140827137	1670	1670	1670	1670	0
200	20230921	164000	140827137	1670	1670	1670	1670	0
201	20230921	163900	140827137	1670	1670	1670	1670	0
202	20230921	163800	140827137	1670	1670	1670	1670	0
203	20230921	163700	140827137	1670	1670	1670	1670	0
204	20230921	163600	140827137	1670	1670	1670	1670	0
205	20230921	163500	140827137	1670	1670	1670	1670	0
206	20230921	163400	140827137	1670	1670	1670	1670	0
207	20230921	163300	140827137	1670	1670	1670	1670	0
208	20230921	163200	140827137	1670	1670	1670	1670	0
209	20230921	163100	140827137	1670	1670	1670	1670	0
210	20230921	163000	140827137	1670	1670	1670	1670	0
211	20230921	162900	140827137	1670	1670	1670	1670	0
212	20230921	162800	140827137	1670	1670	1670	1670	2096
213	20230921	162700	140827137	1670	1670	1670	1670	0
214	20230921	162600	140827137	1670	1670	1670	1670	0
215	20230921	162500	140827137	1670	1670	1670	1670	0
216	20230921	162400	140827137	1670	1670	1670	1670	0
217	20230921	162300	140827137	1670	1670	1670	1670	0
218	20230921	162200	140827137	1670	1670	1670	1670	0
219	20230921	162100	140827137	1670	1670	1670	1670	0
220	20230921	162000	140827137	1670	1670	1670	1670	0
221	20230921	161900	140827137	1670	1670	1670	1670	0
222	20230921	161800	140827137	1670	1670	1670	1670	0
223	20230921	161700	140827137	1670	1670	1670	1670	0
224	20230921	161600	140827137	1670	1670	1670	1670	0
225	20230921	161500	140827137	1670	1670	1670	1670	0
226	20230921	161400	140827137	1670	1670	1670	1670	0
227	20230921	161300	140827137	1670	1670	1670	1670	0
228	20230921	161200	140827137	1670	1670	1670	1670	0
229	20230921	161100	140827137	1670	1670	1670	1670	0
230	20230921	161000	140827137	1670	1670	1670	1670	0
231	20230921	160900	140827137	1670	1670	1670	1670	0
232	20230921	160800	140827137	1670	1670	1670	1670	0
233	20230921	160700	140827137	1670	1670	1670	1670	0
234	20230921	160600	140827137	1670	1670	1670	1670	0
235	20230921	160500	140827137	1670	1670	1670	1670	0
236	20230921	160400	140827137	1670	1670	1670	1670	0
237	20230921	160300	140827137	1670	1670	1670	1670	0
238	20230921	160200	140827137	1670	1670	1670	1670	0
239	20230921	160100	140827137	1670	1670	1670	1670	0
240	20230921	160000	140827137	1670	1670	1670	1670	0
241	20230921	155900	140827137	1670	1670	1670	1670	0
242	20230921	155800	140827137	1670	1670	1670	1670	2096
243	20230921	155700	140827137	1670	1670	1670	1670	0
244	20230921	155600	140827137	1670	1670	1670	1670	0
245	20230921	155500	140827137	1670	1670	1670	1670	0
246	20230921	155400	140827137	1670	1670	1670	1670	0
247	20230921	155300	140827137	1670	1670	1670	1670	0
248	20230921	155200	140827137	1670	1670	1670	1670	0
249	20230921	155100	140827137	1670	1670	1670	1670	0
250	20230921	155000	140827137	1670	1670	1670	1670	0
251	20230921	154900	140827137	1670	1670	1670	1670	0
252	20230921	154800	140827137	1670	1670	1670	1670	0
253	20230921	154700	140827137	1670	1670	1670	1670	0
254	20230921	154600	140827137	1670	1670	1670	1670	0
255	20230921	154500	140827137	1670	1670	1670	1670	0
256	20230921	154400	140827137	1670	1670	1670	1670	0
257	20230921	154300	140827137	1670	1670	1670	1670	0
258	20230921	154200	140827137	1670	1670	1670	1670	0
259	20230921	154100	140827137	1670	1670	1670	1670	0
260	20230921	154000	140827137	1670	1670	1670	1670	0
261	20230921	153900	140827137	1670	1670	1670	1670	0
262	20230921	153800	140827137	1670	1670	1670	1670	0
263	20230921	153700	140827137	1670	1670	1670	1670	0
264	20230921	153600	140827137	1670	1670	1670	1670	0
265	20230921	153500	140827137	1670	1670	1670	1670	0
266	20230921	153400	140827137	1670	1670	1670	1670	0
267	20230921	153300	140827137	1670	1670	1670	1670	0
268	20230921	153200	140827137	1670	1670	1670	1670	0
269	20230921	153100	140827137	1670	1670	1670	1670	0
270	20230921	153000	140827137	1670	1670	1670	1670	2096
271	20230921	152900	137326817	1673	1673	1673	1673	0
272	20230921	152800	137326817	1673	1673	1673	1673	0
273	20230921	152700	137326817	1673	1673	1673	1673	0
274	20230921	152600	137326817	1673	1673	1673	1673	0
275	20230921	152500	137326817	1673	1673	1673	1673	0
276	20230921	152400	137326817	1673	1673	1673	1673	0
277	20230921	152300	137326817	1673	1673	1673	1673	0
278	20230921	152200	137326817	1673	1673	1673	1673	0
279	20230921	152100	137326817	1673	1673	1673	1673	0
280	20230921	152000	137326817	1673	1673	1673	1673	0
281	20230921	151900	137326817	1673	1673	1673	1673	0
282	20230921	151800	137326817	1673	1673	1673	1673	0
283	20230921	151700	137326817	1673	1663	1673	1661	654
284	20230921	151600	136237881	1663	1663	1663	1663	1
285	20230921	151500	136236218	1663	1663	1663	1663	16
286	20230921	151400	136209610	1663	1663	1663	1663	100
287	20230921	151300	136043310	1663	1663	1663	1663	50
288	20230921	151200	135960160	1664	1664	1664	1664	0
289	20230921	151100	135960160	1664	1664	1664	1664	2
290	20230921	151000	135956832	1661	1662	1662	1661	709
291	20230921	150900	134779179	1662	1662	1662	1662	0
292	20230921	150800	134779179	1662	1662	1662	1662	19
293	20230921	150700	134747601	1664	1663	1664	1663	317
294	20230921	150600	134220174	1663	1663	1663	1663	20
295	20230921	150500	134186914	1662	1662	1662	1662	15
296	20230921	150400	134161984	1664	1662	1664	1662	292
297	20230921	150300	133676653	1664	1664	1664	1664	546
298	20230921	150200	132768109	1664	1664	1664	1664	0
299	20230921	150100	132768109	1664	1664	1664	1662	2907
300	20230921	150000	127936371	1664	1664	1664	1664	0
301	20230921	145900	127936371	1664	1664	1664	1664	16
302	20230921	145800	127909747	1664	1664	1664	1664	0
303	20230921	145700	127909747	1664	1664	1664	1664	1
304	20230921	145600	127908083	1664	1664	1664	1664	2
305	20230921	145500	127904755	1662	1664	1664	1662	1438
306	20230921	145400	125514767	1664	1664	1664	1664	0
307	20230921	145300	125514767	1664	1664	1664	1664	0
308	20230921	145200	125514767	1664	1664	1664	1664	0
309	20230921	145100	125514767	1664	1664	1664	1664	0
310	20230921	145000	125514767	1664	1664	1664	1664	180
311	20230921	144900	125215247	1664	1664	1664	1664	0
312	20230921	144800	125215247	1664	1664	1664	1664	0
313	20230921	144700	125215247	1664	1664	1664	1664	50
314	20230921	144600	125132047	1664	1663	1664	1663	72
315	20230921	144500	125012310	1663	1662	1663	1662	694
316	20230921	144400	123858582	1663	1663	1663	1663	0
317	20230921	144300	123858582	1663	1662	1663	1662	19
318	20230921	144200	123826986	1662	1663	1663	1662	1132
319	20230921	144100	121945302	1664	1664	1664	1664	0
320	20230921	144000	121945302	1664	1664	1664	1664	3
321	20230921	143900	121940310	1664	1664	1664	1664	16
322	20230921	143800	121913686	1664	1664	1664	1664	0
323	20230921	143700	121913686	1664	1664	1664	1664	200
324	20230921	143600	121580886	1664	1664	1664	1664	0
325	20230921	143500	121580886	1664	1664	1664	1664	2
326	20230921	143400	121577558	1662	1662	1662	1662	0
327	20230921	143300	121577558	1662	1662	1662	1662	0
328	20230921	143200	121577558	1662	1663	1663	1662	300
329	20230921	143100	121078956	1663	1663	1663	1663	0
330	20230921	143000	121078956	1663	1663	1663	1663	1993
331	20230921	142900	117764597	1663	1663	1663	1663	420
332	20230921	142800	117066137	1664	1664	1664	1664	0
333	20230921	142700	117066137	1664	1664	1664	1664	0
334	20230921	142600	117066137	1664	1664	1664	1664	0
335	20230921	142500	117066137	1664	1664	1664	1664	0
336	20230921	142400	117066137	1664	1664	1664	1664	0
337	20230921	142300	117066137	1664	1663	1664	1663	461
338	20230921	142200	116299490	1663	1663	1663	1663	240
339	20230921	142100	115900370	1663	1663	1663	1663	673
340	20230921	142000	114781171	1663	1663	1663	1663	0
341	20230921	141900	114781171	1663	1664	1664	1663	35
342	20230921	141800	114722934	1664	1664	1664	1664	18
343	20230921	141700	114692982	1663	1663	1663	1663	0
344	20230921	141600	114692982	1663	1663	1663	1663	0
345	20230921	141500	114692982	1663	1664	1664	1663	19
346	20230921	141400	114661369	1664	1664	1664	1664	28
347	20230921	141300	114614777	1663	1663	1663	1663	0
348	20230921	141200	114614777	1663	1664	1664	1663	365
349	20230921	141100	114007432	1664	1664	1664	1664	0
350	20230921	141000	114007432	1664	1664	1664	1664	40
351	20230921	140900	113940872	1665	1665	1665	1665	0
352	20230921	140800	113940872	1665	1665	1665	1665	0
353	20230921	140700	113940872	1665	1666	1666	1665	46
354	20230921	140600	113864266	1666	1666	1666	1666	30
355	20230921	140500	113814286	1666	1665	1666	1665	1000
356	20230921	140400	112148631	1665	1665	1665	1665	124
357	20230921	140300	111942171	1665	1664	1665	1664	18
358	20230921	140200	111912217	1664	1664	1664	1664	70
359	20230921	140100	111795737	1664	1664	1664	1664	298
360	20230921	140000	111299865	1667	1667	1667	1667	10
361	20230921	135900	111283195	1665	1665	1665	1665	16
362	20230921	135800	111256555	1665	1665	1665	1665	68
363	20230921	135700	111143335	1668	1668	1668	1668	0
364	20230921	135600	111143335	1668	1666	1668	1665	307
365	20230921	135500	110631977	1666	1666	1666	1666	0
366	20230921	135400	110631977	1666	1666	1666	1666	0
367	20230921	135300	110631977	1666	1668	1668	1666	12
368	20230921	135200	110611965	1668	1668	1668	1668	0
369	20230921	135100	110611965	1668	1668	1668	1668	17
370	20230921	135000	110583609	1668	1668	1668	1668	0
371	20230921	134900	110583609	1668	1668	1668	1668	0
372	20230921	134800	110583609	1668	1668	1668	1668	0
373	20230921	134700	110583609	1668	1668	1668	1665	155
374	20230921	134600	110325093	1668	1668	1668	1668	600
375	20230921	134500	109324293	1669	1669	1669	1669	0
376	20230921	134400	109324293	1669	1669	1669	1669	0
377	20230921	134300	109324293	1669	1669	1669	1669	17
378	20230921	134200	109295920	1669	1669	1669	1669	0
379	20230921	134100	109295920	1669	1669	1669	1669	0
380	20230921	134000	109295920	1669	1669	1669	1669	0
381	20230921	133900	109295920	1669	1669	1669	1669	17
382	20230921	133800	109267547	1669	1669	1669	1669	1
383	20230921	133700	109265878	1669	1669	1669	1669	0
384	20230921	133600	109265878	1669	1669	1669	1669	0
385	20230921	133500	109265878	1669	1669	1669	1669	17
386	20230921	133400	109237505	1669	1669	1669	1669	0
387	20230921	133300	109237505	1669	1669	1669	1669	0
388	20230921	133200	109237505	1669	1669	1669	1669	0
389	20230921	133100	109237505	1669	1669	1669	1669	17
390	20230921	133000	109209132	1669	1669	1669	1669	0
391	20230921	132900	109209132	1669	1669	1669	1669	1
392	20230921	132800	109207463	1666	1666	1666	1666	0
393	20230921	132700	109207463	1666	1666	1666	1666	18
394	20230921	132600	109177475	1666	1666	1666	1666	0
395	20230921	132500	109177475	1666	1666	1666	1666	302
396	20230921	132400	108674343	1665	1665	1665	1665	300
397	20230921	132300	108174843	1665	1665	1665	1665	101
398	20230921	132200	108006678	1665	1665	1665	1665	609
399	20230921	132100	106992693	1662	1662	1662	1662	0
400	20230921	132000	106992693	1662	1662	1662	1662	0
401	20230921	131900	106992693	1662	1662	1662	1662	0
402	20230921	131800	106992693	1662	1662	1662	1662	0
403	20230921	131700	106992693	1662	1662	1662	1662	1
404	20230921	131600	106991031	1665	1665	1665	1665	1
405	20230921	131500	106989366	1665	1665	1665	1665	250
406	20230921	131400	106573116	1665	1665	1665	1665	0
407	20230921	131300	106573116	1665	1665	1665	1665	1
408	20230921	131200	106571451	1664	1664	1664	1664	0
409	20230921	131100	106571451	1664	1664	1664	1664	1
410	20230921	131000	106569787	1664	1665	1665	1664	22
411	20230921	130900	106533159	1665	1665	1665	1665	0
412	20230921	130800	106533159	1665	1662	1665	1662	1001
413	20230921	130700	104869494	1665	1665	1665	1665	0
414	20230921	130600	104869494	1665	1665	1665	1665	0
415	20230921	130500	104869494	1665	1665	1665	1665	0
416	20230921	130400	104869494	1665	1662	1665	1662	3
417	20230921	130300	104864505	1664	1664	1664	1664	4
418	20230921	130200	104857849	1663	1663	1663	1663	640
419	20230921	130100	103793529	1664	1665	1665	1663	3975
420	20230921	130000	97180782	1664	1664	1664	1664	0
421	20230921	125900	97180782	1664	1664	1664	1664	3
422	20230921	125800	97175790	1664	1664	1664	1664	3
423	20230921	125700	97170798	1664	1666	1674	1664	168
424	20230921	125600	96890830	1664	1664	1664	1664	0
425	20230921	125500	96890830	1664	1664	1664	1664	3
426	20230921	125400	96885838	1664	1664	1664	1664	3
427	20230921	125300	96880846	1665	1666	1666	1665	1961
428	20230921	125200	93615006	1666	1666	1666	1666	0
429	20230921	125100	93615006	1666	1666	1666	1666	0
430	20230921	125000	93615006	1666	1666	1666	1666	3
431	20230921	124900	93610008	1666	1666	1666	1666	0
432	20230921	124800	93610008	1666	1666	1666	1666	7
433	20230921	124700	93598346	1666	1666	1666	1666	0
434	20230921	124600	93598346	1666	1673	1673	1666	8
435	20230921	124500	93584983	1666	1666	1666	1666	0
436	20230921	124400	93584983	1666	1666	1666	1666	3
437	20230921	124300	93579985	1665	1674	1674	1665	5
438	20230921	124200	93571651	1665	1665	1665	1665	0
439	20230921	124100	93571651	1665	1665	1665	1665	0
440	20230921	124000	93571651	1665	1665	1665	1665	3
441	20230921	123900	93566656	1674	1674	1674	1674	17
442	20230921	123800	93538198	1674	1674	1674	1674	0
443	20230921	123700	93538198	1674	1674	1674	1674	1
444	20230921	123600	93536524	1665	1665	1665	1665	3
445	20230921	123500	93531529	1677	1667	1677	1665	2004
446	20230921	123400	90194651	1665	1665	1665	1665	1006
447	20230921	123300	88519661	1667	1667	1667	1667	0
448	20230921	123200	88519661	1667	1667	1667	1667	200
449	20230921	123100	88186261	1667	1665	1667	1664	1014
450	20230921	123000	86496965	1664	1664	1664	1664	0
451	20230921	122900	86496965	1664	1664	1664	1664	0
452	20230921	122800	86496965	1664	1664	1664	1664	1
453	20230921	122700	86495301	1664	1664	1664	1664	1
454	20230921	122600	86493637	1664	1667	1667	1664	28
455	20230921	122500	86446964	1664	1664	1664	1664	0
456	20230921	122400	86446964	1664	1664	1664	1664	6
457	20230921	122300	86436980	1664	1664	1664	1664	6
458	20230921	122200	86426996	1664	1664	1664	1664	174
459	20230921	122100	86137460	1664	1664	1664	1664	0
460	20230921	122000	86137460	1664	1664	1664	1664	9
461	20230921	121900	86122484	1667	1667	1667	1667	17
462	20230921	121800	86094145	1667	1667	1667	1667	0
463	20230921	121700	86094145	1667	1667	1667	1667	0
464	20230921	121600	86094145	1667	1667	1667	1667	1
465	20230921	121500	86092478	1664	1664	1664	1664	0
466	20230921	121400	86092478	1664	1664	1664	1664	0
467	20230921	121300	86092478	1664	1664	1664	1664	0
468	20230921	121200	86092478	1664	1667	1667	1664	6
469	20230921	121100	86082491	1664	1664	1664	1664	37
470	20230921	121000	86020923	1664	1664	1664	1664	144
471	20230921	120900	85781307	1664	1664	1664	1664	29
472	20230921	120800	85733051	1664	1664	1664	1664	303
473	20230921	120700	85228859	1664	1665	1665	1664	103
474	20230921	120600	85057367	1664	1664	1664	1664	0
475	20230921	120500	85057367	1664	1664	1664	1664	0
476	20230921	120400	85057367	1664	1664	1664	1664	0
477	20230921	120300	85057367	1664	1664	1664	1664	0
478	20230921	120200	85057367	1664	1664	1664	1664	1146
479	20230921	120100	83150423	1665	1665	1665	1665	100
480	20230921	120000	82983923	1668	1668	1668	1668	0
481	20230921	115900	82983923	1668	1668	1668	1668	17
482	20230921	115800	82955567	1668	1668	1668	1668	0
483	20230921	115700	82955567	1668	1668	1668	1668	0
484	20230921	115600	82955567	1668	1668	1668	1668	0
485	20230921	115500	82955567	1668	1668	1668	1668	17
486	20230921	115400	82927211	1668	1668	1668	1668	1
487	20230921	115300	82925543	1664	1664	1664	1664	0
488	20230921	115200	82925543	1664	1664	1664	1664	0
489	20230921	115100	82925543	1664	1664	1664	1664	0
490	20230921	115000	82925543	1664	1664	1664	1664	0
491	20230921	114900	82925543	1664	1664	1664	1664	0
492	20230921	114800	82925543	1664	1664	1664	1664	0
493	20230921	114700	82925543	1664	1664	1664	1664	0
494	20230921	114600	82925543	1664	1664	1664	1664	0
495	20230921	114500	82925543	1664	1668	1668	1664	9
496	20230921	114400	82910556	1665	1665	1665	1665	0
497	20230921	114300	82910556	1665	1668	1668	1665	22
498	20230921	114200	82873875	1669	1669	1669	1669	0
499	20230921	114100	82873875	1669	1669	1669	1669	20
500	20230921	114000	82840495	1678	1668	1678	1668	8
501	20230921	113900	82827141	1665	1665	1665	1665	5
502	20230921	113800	82818816	1665	1665	1665	1665	48
503	20230921	113700	82738896	1664	1665	1665	1664	96
504	20230921	113600	82579060	1665	1665	1665	1665	0
505	20230921	113500	82579060	1665	1668	1668	1665	25
506	20230921	113400	82537384	1669	1669	1669	1669	684
507	20230921	113300	81395788	1670	1670	1670	1670	0
508	20230921	113200	81395788	1670	1670	1670	1670	0
509	20230921	113100	81395788	1670	1673	1673	1670	35
510	20230921	113000	81337287	1675	1675	1675	1675	0
511	20230921	112900	81337287	1675	1675	1675	1675	0
512	20230921	112800	81337287	1675	1675	1675	1675	1
513	20230921	112700	81335612	1663	1663	1663	1663	0
514	20230921	112600	81335612	1663	1663	1663	1663	957
515	20230921	112500	79744121	1662	1663	1663	1662	831
516	20230921	112400	78362548	1662	1662	1662	1662	0
517	20230921	112300	78362548	1662	1663	1663	1662	106
518	20230921	112200	78186276	1662	1663	1663	1662	331
519	20230921	112100	77635840	1663	1663	1663	1663	293
520	20230921	112000	77148581	1680	1670	1680	1670	586
521	20230921	111900	76167033	1670	1669	1670	1669	217
522	20230921	111800	75804679	1669	1669	1669	1669	0
523	20230921	111700	75804679	1669	1669	1669	1669	0
524	20230921	111600	75804679	1669	1669	1669	1669	0
525	20230921	111500	75804679	1669	1669	1669	1669	17
526	20230921	111400	75776306	1669	1669	1669	1669	0
527	20230921	111300	75776306	1669	1668	1669	1668	101
528	20230921	111200	75607837	1668	1668	1668	1668	100
529	20230921	111100	75441037	1668	1668	1668	1668	1
530	20230921	111000	75439369	1661	1661	1661	1661	0
531	20230921	110900	75439369	1661	1662	1662	1661	897
532	20230921	110800	73948848	1663	1663	1663	1663	39
533	20230921	110700	73883991	1663	1663	1663	1663	0
534	20230921	110600	73883991	1663	1663	1663	1663	2
535	20230921	110500	73880665	1663	1663	1663	1663	6
536	20230921	110400	73870687	1667	1667	1667	1667	0
537	20230921	110300	73870687	1667	1667	1667	1667	27
538	20230921	110200	73825678	1667	1667	1667	1667	0
539	20230921	110100	73825678	1667	1667	1667	1667	0
540	20230921	110000	73825678	1667	1667	1667	1667	0
541	20230921	105900	73825678	1667	1668	1668	1667	24
542	20230921	105800	73785653	1668	1668	1668	1668	0
543	20230921	105700	73785653	1668	1668	1668	1668	0
544	20230921	105600	73785653	1668	1668	1668	1668	41
545	20230921	105500	73717265	1667	1667	1667	1667	0
546	20230921	105400	73717265	1667	1667	1667	1667	9
547	20230921	105300	73702262	1667	1667	1667	1667	0
548	20230921	105200	73702262	1667	1667	1667	1667	5
549	20230921	105100	73693927	1667	1667	1667	1667	5
550	20230921	105000	73685592	1662	1663	1663	1662	87
551	20230921	104900	73540995	1663	1663	1663	1663	0
552	20230921	104800	73540995	1663	1663	1663	1662	1200
553	20230921	104700	71546344	1667	1667	1667	1667	17
554	20230921	104600	71518005	1667	1667	1667	1667	0
555	20230921	104500	71518005	1667	1667	1667	1667	0
556	20230921	104400	71518005	1667	1667	1667	1667	0
557	20230921	104300	71518005	1667	1667	1667	1667	17
558	20230921	104200	71489666	1667	1667	1667	1667	0
559	20230921	104100	71489666	1667	1667	1667	1667	0
560	20230921	104000	71489666	1667	1667	1667	1667	0
561	20230921	103900	71489666	1667	1667	1667	1667	17
562	20230921	103800	71461327	1667	1667	1667	1667	0
563	20230921	103700	71461327	1667	1667	1667	1667	1
564	20230921	103600	71459660	1666	1666	1666	1666	1
565	20230921	103500	71457994	1662	1666	1675	1662	295
566	20230921	103400	70966845	1666	1666	1666	1666	10
567	20230921	103300	70950185	1665	1665	1665	1665	0
568	20230921	103200	70950185	1665	1663	1665	1663	318
569	20230921	103100	70420909	1663	1663	1663	1663	117
570	20230921	103000	70226338	1664	1663	1664	1660	1737
571	20230921	102900	67339045	1664	1665	1665	1664	300
572	20230921	102800	66839645	1665	1665	1665	1664	2348
573	20230921	102700	62931535	1666	1672	1674	1666	3903
574	20230921	102600	56427463	1673	1673	1673	1673	0
575	20230921	102500	56427463	1673	1673	1673	1673	1
576	20230921	102400	56425790	1666	1666	1666	1666	0
577	20230921	102300	56425790	1666	1667	1667	1666	638
578	20230921	102200	55362283	1679	1677	1679	1677	300
579	20230921	102100	54858776	1682	1669	1682	1669	529
580	20230921	102000	53975836	1669	1667	1669	1666	789
581	20230921	101900	52659964	1666	1666	1666	1665	960
582	20230921	101800	51060770	1666	1668	1668	1665	2912
583	20230921	101700	46208367	1668	1668	1668	1668	0
584	20230921	101600	46208367	1668	1668	1668	1668	0
585	20230921	101500	46208367	1668	1671	1671	1668	1025
586	20230921	101400	44496168	1671	1671	1671	1671	0
587	20230921	101300	44496168	1671	1671	1671	1671	0
588	20230921	101200	44496168	1671	1672	1672	1671	2
589	20230921	101100	44492825	1672	1673	1673	1672	79
590	20230921	101000	44360732	1672	1672	1672	1672	3
591	20230921	100900	44355716	1671	1671	1671	1671	0
592	20230921	100800	44355716	1671	1671	1671	1671	0
593	20230921	100700	44355716	1671	1671	1671	1671	0
594	20230921	100600	44355716	1671	1671	1671	1671	0
595	20230921	100500	44355716	1671	1671	1671	1671	87
596	20230921	100400	44210339	1672	1671	1672	1671	15
597	20230921	100300	44185264	1672	1672	1672	1672	145
598	20230921	100200	43942824	1672	1672	1672	1672	0
599	20230921	100100	43942824	1672	1672	1672	1672	0
600	20230921	100000	43942824	1672	1672	1672	1672	0
601	20230921	095900	43942824	1672	1672	1672	1672	200
602	20230921	095800	43608424	1672	1673	1673	1672	760
603	20230921	095700	42337144	1675	1675	1675	1675	0
604	20230921	095600	42337144	1675	1675	1675	1675	92
605	20230921	095500	42183044	1675	1674	1675	1674	103
606	20230921	095400	42010618	1674	1674	1674	1674	80
607	20230921	095300	41876698	1675	1675	1675	1675	142
608	20230921	095200	41638848	1675	1675	1675	1675	0
609	20230921	095100	41638848	1675	1675	1675	1675	0
610	20230921	095000	41638848	1675	1675	1675	1675	87
611	20230921	094900	41493123	1675	1675	1675	1675	0
612	20230921	094800	41493123	1675	1675	1675	1675	29
613	20230921	094700	41444548	1677	1677	1677	1677	100
614	20230921	094600	41276848	1675	1675	1675	1675	0
615	20230921	094500	41276848	1675	1675	1675	1675	0
616	20230921	094400	41276848	1675	1676	1676	1675	1055
617	20230921	094300	39509703	1675	1675	1675	1675	0
618	20230921	094200	39509703	1675	1678	1678	1675	550
619	20230921	094100	38587388	1678	1680	1680	1678	1255
620	20230921	094000	36479353	1680	1680	1680	1680	0
621	20230921	093900	36479353	1680	1680	1680	1680	0
622	20230921	093800	36479353	1680	1681	1682	1680	614
623	20230921	093700	35447632	1680	1682	1682	1680	526
624	20230921	093600	34563647	1683	1688	1688	1683	201
625	20230921	093500	34225259	1685	1684	1685	1684	119
626	20230921	093400	34024763	1684	1685	1685	1684	200
627	20230921	093300	33687863	1681	1681	1681	1681	0
628	20230921	093200	33687863	1681	1681	1681	1681	0
629	20230921	093100	33687863	1681	1681	1681	1681	327
630	20230921	093000	33138176	1680	1680	1680	1680	0
631	20230921	092900	33138176	1680	1680	1680	1680	30
632	20230921	092800	33087776	1680	1680	1680	1680	0
633	20230921	092700	33087776	1680	1680	1680	1680	0
634	20230921	092600	33087776	1680	1684	1684	1680	2500
635	20230921	092500	28885210	1689	1689	1689	1689	1
636	20230921	092400	28883521	1689	1689	1689	1689	0
637	20230921	092300	28883521	1689	1689	1689	1689	21
638	20230921	092200	28848052	1689	1689	1689	1689	0
639	20230921	092100	28848052	1689	1689	1689	1689	0
640	20230921	092000	28848052	1689	1689	1689	1689	0
641	20230921	091900	28848052	1689	1689	1689	1689	18
642	20230921	091800	28817650	1689	1689	1689	1689	60
643	20230921	091700	28716310	1688	1687	1688	1687	332
644	20230921	091600	28156066	1686	1685	1686	1685	5935
645	20230921	091500	18150000	1685	1685	1685	1685	1
646	20230921	091400	18148315	1681	1681	1681	1681	2
647	20230921	091300	18144953	1685	1685	1685	1685	0
648	20230921	091200	18144953	1685	1685	1685	1685	114
649	20230921	091100	17952863	1681	1680	1681	1679	498
650	20230921	091000	17116336	1680	1680	1680	1679	164
651	20230921	090900	16840962	1679	1679	1679	1679	0
652	20230921	090800	16840962	1679	1679	1679	1679	245
653	20230921	090700	16429607	1678	1678	1678	1678	0
654	20230921	090600	16429607	1678	1678	1678	1678	0
655	20230921	090500	16429607	1678	1681	1681	1676	1754
656	20230921	090400	13485015	1681	1685	1685	1681	1077
657	20230921	090300	11670510	1685	1685	1685	1685	0
658	20230921	090200	11670510	1685	1685	1685	1685	2
659	20230921	090100	11667140	1685	1685	1685	1685	0
660	20230921	090000	11667140	1685	1680	1685	1680	6943