KissMeData/183490/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	200500	378003777	1660	1660	1660	1660	3034
3	20230911	200400	378003777	1660	1660	1660	1660	0
4	20230911	200300	378003777	1660	1660	1660	1660	0
5	20230911	200200	378003777	1660	1660	1660	1660	0
6	20230911	200100	378003777	1660	1660	1660	1660	0
7	20230911	200000	378003777	1660	1660	1660	1660	0
8	20230911	195900	378003777	1660	1660	1660	1660	0
9	20230911	195800	378003777	1660	1660	1660	1660	0
10	20230911	195700	378003777	1660	1660	1660	1660	0
11	20230911	195600	378003777	1660	1660	1660	1660	0
12	20230911	195500	378003777	1660	1660	1660	1660	0
13	20230911	195400	378003777	1660	1660	1660	1660	0
14	20230911	195300	378003777	1660	1660	1660	1660	0
15	20230911	195200	378003777	1660	1660	1660	1660	0
16	20230911	195100	378003777	1660	1660	1660	1660	0
17	20230911	195000	378003777	1660	1660	1660	1660	0
18	20230911	194900	378003777	1660	1660	1660	1660	0
19	20230911	194800	378003777	1660	1660	1660	1660	0
20	20230911	194700	378003777	1660	1660	1660	1660	0
21	20230911	194600	378003777	1660	1660	1660	1660	0
22	20230911	194500	378003777	1660	1660	1660	1660	0
23	20230911	194400	378003777	1660	1660	1660	1660	0
24	20230911	194300	378003777	1660	1660	1660	1660	0
25	20230911	194200	378003777	1660	1660	1660	1660	0
26	20230911	194100	378003777	1660	1660	1660	1660	0
27	20230911	194000	378003777	1660	1660	1660	1660	0
28	20230911	193900	378003777	1660	1660	1660	1660	0
29	20230911	193800	378003777	1660	1660	1660	1660	0
30	20230911	193700	378003777	1660	1660	1660	1660	0
31	20230911	193600	378003777	1660	1660	1660	1660	0
32	20230911	193500	378003777	1660	1660	1660	1660	3034
33	20230911	193400	378003777	1660	1660	1660	1660	0
34	20230911	193300	378003777	1660	1660	1660	1660	0
35	20230911	193200	378003777	1660	1660	1660	1660	0
36	20230911	193100	378003777	1660	1660	1660	1660	0
37	20230911	193000	378003777	1660	1660	1660	1660	0
38	20230911	192900	378003777	1660	1660	1660	1660	0
39	20230911	192800	378003777	1660	1660	1660	1660	0
40	20230911	192700	378003777	1660	1660	1660	1660	0
41	20230911	192600	378003777	1660	1660	1660	1660	0
42	20230911	192500	378003777	1660	1660	1660	1660	0
43	20230911	192400	378003777	1660	1660	1660	1660	0
44	20230911	192300	378003777	1660	1660	1660	1660	0
45	20230911	192200	378003777	1660	1660	1660	1660	0
46	20230911	192100	378003777	1660	1660	1660	1660	0
47	20230911	192000	378003777	1660	1660	1660	1660	0
48	20230911	191900	378003777	1660	1660	1660	1660	0
49	20230911	191800	378003777	1660	1660	1660	1660	0
50	20230911	191700	378003777	1660	1660	1660	1660	0
51	20230911	191600	378003777	1660	1660	1660	1660	0
52	20230911	191500	378003777	1660	1660	1660	1660	0
53	20230911	191400	378003777	1660	1660	1660	1660	0
54	20230911	191300	378003777	1660	1660	1660	1660	0
55	20230911	191200	378003777	1660	1660	1660	1660	0
56	20230911	191100	378003777	1660	1660	1660	1660	0
57	20230911	191000	378003777	1660	1660	1660	1660	0
58	20230911	190900	378003777	1660	1660	1660	1660	0
59	20230911	190800	378003777	1660	1660	1660	1660	0
60	20230911	190700	378003777	1660	1660	1660	1660	0
61	20230911	190600	378003777	1660	1660	1660	1660	0
62	20230911	190500	378003777	1660	1660	1660	1660	3034
63	20230911	190400	378003777	1660	1660	1660	1660	0
64	20230911	190300	378003777	1660	1660	1660	1660	0
65	20230911	190200	378003777	1660	1660	1660	1660	0
66	20230911	190100	378003777	1660	1660	1660	1660	0
67	20230911	190000	378003777	1660	1660	1660	1660	0
68	20230911	185900	378003777	1660	1660	1660	1660	0
69	20230911	185800	378003777	1660	1660	1660	1660	0
70	20230911	185700	378003777	1660	1660	1660	1660	0
71	20230911	185600	378003777	1660	1660	1660	1660	0
72	20230911	185500	378003777	1660	1660	1660	1660	0
73	20230911	185400	378003777	1660	1660	1660	1660	0
74	20230911	185300	378003777	1660	1660	1660	1660	0
75	20230911	185200	378003777	1660	1660	1660	1660	0
76	20230911	185100	378003777	1660	1660	1660	1660	0
77	20230911	185000	378003777	1660	1660	1660	1660	0
78	20230911	184900	378003777	1660	1660	1660	1660	0
79	20230911	184800	378003777	1660	1660	1660	1660	0
80	20230911	184700	378003777	1660	1660	1660	1660	0
81	20230911	184600	378003777	1660	1660	1660	1660	0
82	20230911	184500	378003777	1660	1660	1660	1660	0
83	20230911	184400	378003777	1660	1660	1660	1660	0
84	20230911	184300	378003777	1660	1660	1660	1660	0
85	20230911	184200	378003777	1660	1660	1660	1660	0
86	20230911	184100	378003777	1660	1660	1660	1660	0
87	20230911	184000	378003777	1660	1660	1660	1660	0
88	20230911	183900	378003777	1660	1660	1660	1660	0
89	20230911	183800	378003777	1660	1660	1660	1660	0
90	20230911	183700	378003777	1660	1660	1660	1660	0
91	20230911	183600	378003777	1660	1660	1660	1660	0
92	20230911	183500	378003777	1660	1660	1660	1660	3034
93	20230911	183400	378003777	1660	1660	1660	1660	0
94	20230911	183300	378003777	1660	1660	1660	1660	0
95	20230911	183200	378003777	1660	1660	1660	1660	0
96	20230911	183100	378003777	1660	1660	1660	1660	0
97	20230911	183000	378003777	1660	1660	1660	1660	0
98	20230911	182900	378003777	1660	1660	1660	1660	0
99	20230911	182800	378003777	1660	1660	1660	1660	0
100	20230911	182700	378003777	1660	1660	1660	1660	0
101	20230911	182600	378003777	1660	1660	1660	1660	0
102	20230911	182500	378003777	1660	1660	1660	1660	0
103	20230911	182400	378003777	1660	1660	1660	1660	0
104	20230911	182300	378003777	1660	1660	1660	1660	0
105	20230911	182200	378003777	1660	1660	1660	1660	0
106	20230911	182100	378003777	1660	1660	1660	1660	0
107	20230911	182000	378003777	1660	1660	1660	1660	0
108	20230911	181900	378003777	1660	1660	1660	1660	0
109	20230911	181800	378003777	1660	1660	1660	1660	0
110	20230911	181700	378003777	1660	1660	1660	1660	0
111	20230911	181600	378003777	1660	1660	1660	1660	0
112	20230911	181500	378003777	1660	1660	1660	1660	0
113	20230911	181400	378003777	1660	1660	1660	1660	0
114	20230911	181300	378003777	1660	1660	1660	1660	0
115	20230911	181200	378003777	1660	1660	1660	1660	0
116	20230911	181100	378003777	1660	1660	1660	1660	0
117	20230911	181000	378003777	1660	1660	1660	1660	0
118	20230911	180900	378003777	1660	1660	1660	1660	0
119	20230911	180800	378003777	1660	1660	1660	1660	0
120	20230911	180700	378003777	1660	1660	1660	1660	0
121	20230911	180600	378003777	1660	1660	1660	1660	0
122	20230911	180500	378003777	1660	1660	1660	1660	3034
123	20230911	180400	378003777	1660	1660	1660	1660	0
124	20230911	180300	378003777	1660	1660	1660	1660	0
125	20230911	180200	378003777	1660	1660	1660	1660	0
126	20230911	180100	378003777	1660	1660	1660	1660	0
127	20230911	180000	378003777	1660	1660	1660	1660	0
128	20230911	175900	378003777	1660	1660	1660	1660	0
129	20230911	175800	378003777	1660	1660	1660	1660	0
130	20230911	175700	378003777	1660	1660	1660	1660	0
131	20230911	175600	378003777	1660	1660	1660	1660	0
132	20230911	175500	378003777	1660	1660	1660	1660	0
133	20230911	175400	378003777	1660	1660	1660	1660	0
134	20230911	175300	378003777	1660	1660	1660	1660	0
135	20230911	175200	378003777	1660	1660	1660	1660	0
136	20230911	175100	378003777	1660	1660	1660	1660	0
137	20230911	175000	378003777	1660	1660	1660	1660	0
138	20230911	174900	378003777	1660	1660	1660	1660	0
139	20230911	174800	378003777	1660	1660	1660	1660	0
140	20230911	174700	378003777	1660	1660	1660	1660	0
141	20230911	174600	378003777	1660	1660	1660	1660	0
142	20230911	174500	378003777	1660	1660	1660	1660	0
143	20230911	174400	378003777	1660	1660	1660	1660	0
144	20230911	174300	378003777	1660	1660	1660	1660	0
145	20230911	174200	378003777	1660	1660	1660	1660	0
146	20230911	174100	378003777	1660	1660	1660	1660	0
147	20230911	174000	378003777	1660	1660	1660	1660	0
148	20230911	173900	378003777	1660	1660	1660	1660	0
149	20230911	173800	378003777	1660	1660	1660	1660	0
150	20230911	173700	378003777	1660	1660	1660	1660	0
151	20230911	173600	378003777	1660	1660	1660	1660	0
152	20230911	173500	378003777	1660	1660	1660	1660	3034
153	20230911	173400	378003777	1660	1660	1660	1660	0
154	20230911	173300	378003777	1660	1660	1660	1660	0
155	20230911	173200	378003777	1660	1660	1660	1660	0
156	20230911	173100	378003777	1660	1660	1660	1660	0
157	20230911	173000	378003777	1660	1660	1660	1660	0
158	20230911	172900	378003777	1660	1660	1660	1660	0
159	20230911	172800	378003777	1660	1660	1660	1660	0
160	20230911	172700	378003777	1660	1660	1660	1660	0
161	20230911	172600	378003777	1660	1660	1660	1660	0
162	20230911	172500	378003777	1660	1660	1660	1660	0
163	20230911	172400	378003777	1660	1660	1660	1660	0
164	20230911	172300	378003777	1660	1660	1660	1660	0
165	20230911	172200	378003777	1660	1660	1660	1660	0
166	20230911	172100	378003777	1660	1660	1660	1660	0
167	20230911	172000	378003777	1660	1660	1660	1660	0
168	20230911	171900	378003777	1660	1660	1660	1660	0
169	20230911	171800	378003777	1660	1660	1660	1660	0
170	20230911	171700	378003777	1660	1660	1660	1660	0
171	20230911	171600	378003777	1660	1660	1660	1660	0
172	20230911	171500	378003777	1660	1660	1660	1660	0
173	20230911	171400	378003777	1660	1660	1660	1660	0
174	20230911	171300	378003777	1660	1660	1660	1660	0
175	20230911	171200	378003777	1660	1660	1660	1660	0
176	20230911	171100	378003777	1660	1660	1660	1660	0
177	20230911	171000	378003777	1660	1660	1660	1660	0
178	20230911	170900	378003777	1660	1660	1660	1660	0
179	20230911	170800	378003777	1660	1660	1660	1660	0
180	20230911	170700	378003777	1660	1660	1660	1660	0
181	20230911	170600	378003777	1660	1660	1660	1660	0
182	20230911	170500	378003777	1660	1660	1660	1660	3034
183	20230911	170400	378003777	1660	1660	1660	1660	0
184	20230911	170300	378003777	1660	1660	1660	1660	0
185	20230911	170200	378003777	1660	1660	1660	1660	0
186	20230911	170100	378003777	1660	1660	1660	1660	0
187	20230911	170000	378003777	1660	1660	1660	1660	0
188	20230911	165900	378003777	1660	1660	1660	1660	0
189	20230911	165800	378003777	1660	1660	1660	1660	0
190	20230911	165700	378003777	1660	1660	1660	1660	0
191	20230911	165600	378003777	1660	1660	1660	1660	0
192	20230911	165500	378003777	1660	1660	1660	1660	0
193	20230911	165400	378003777	1660	1660	1660	1660	0
194	20230911	165300	378003777	1660	1660	1660	1660	0
195	20230911	165200	378003777	1660	1660	1660	1660	0
196	20230911	165100	378003777	1660	1660	1660	1660	0
197	20230911	165000	378003777	1660	1660	1660	1660	0
198	20230911	164900	378003777	1660	1660	1660	1660	0
199	20230911	164800	378003777	1660	1660	1660	1660	0
200	20230911	164700	378003777	1660	1660	1660	1660	0
201	20230911	164600	378003777	1660	1660	1660	1660	0
202	20230911	164500	378003777	1660	1660	1660	1660	0
203	20230911	164400	378003777	1660	1660	1660	1660	0
204	20230911	164300	378003777	1660	1660	1660	1660	0
205	20230911	164200	378003777	1660	1660	1660	1660	0
206	20230911	164100	378003777	1660	1660	1660	1660	0
207	20230911	164000	378003777	1660	1660	1660	1660	0
208	20230911	163900	378003777	1660	1660	1660	1660	0
209	20230911	163800	378003777	1660	1660	1660	1660	0
210	20230911	163700	378003777	1660	1660	1660	1660	0
211	20230911	163600	378003777	1660	1660	1660	1660	0
212	20230911	163500	378003777	1660	1660	1660	1660	3034
213	20230911	163400	378003777	1660	1660	1660	1660	0
214	20230911	163300	378003777	1660	1660	1660	1660	0
215	20230911	163200	378003777	1660	1660	1660	1660	0
216	20230911	163100	378003777	1660	1660	1660	1660	0
217	20230911	163000	378003777	1660	1660	1660	1660	0
218	20230911	162900	378003777	1660	1660	1660	1660	0
219	20230911	162800	378003777	1660	1660	1660	1660	0
220	20230911	162700	378003777	1660	1660	1660	1660	0
221	20230911	162600	378003777	1660	1660	1660	1660	0
222	20230911	162500	378003777	1660	1660	1660	1660	0
223	20230911	162400	378003777	1660	1660	1660	1660	0
224	20230911	162300	378003777	1660	1660	1660	1660	0
225	20230911	162200	378003777	1660	1660	1660	1660	0
226	20230911	162100	378003777	1660	1660	1660	1660	0
227	20230911	162000	378003777	1660	1660	1660	1660	0
228	20230911	161900	378003777	1660	1660	1660	1660	0
229	20230911	161800	378003777	1660	1660	1660	1660	0
230	20230911	161700	378003777	1660	1660	1660	1660	0
231	20230911	161600	378003777	1660	1660	1660	1660	0
232	20230911	161500	378003777	1660	1660	1660	1660	0
233	20230911	161400	378003777	1660	1660	1660	1660	0
234	20230911	161300	378003777	1660	1660	1660	1660	0
235	20230911	161200	378003777	1660	1660	1660	1660	0
236	20230911	161100	378003777	1660	1660	1660	1660	0
237	20230911	161000	378003777	1660	1660	1660	1660	0
238	20230911	160900	378003777	1660	1660	1660	1660	0
239	20230911	160800	378003777	1660	1660	1660	1660	0
240	20230911	160700	378003777	1660	1660	1660	1660	0
241	20230911	160600	378003777	1660	1660	1660	1660	0
242	20230911	160500	378003777	1660	1660	1660	1660	3034
243	20230911	160400	378003777	1660	1660	1660	1660	0
244	20230911	160300	378003777	1660	1660	1660	1660	0
245	20230911	160200	378003777	1660	1660	1660	1660	0
246	20230911	160100	378003777	1660	1660	1660	1660	0
247	20230911	160000	378003777	1660	1660	1660	1660	0
248	20230911	155900	378003777	1660	1660	1660	1660	0
249	20230911	155800	378003777	1660	1660	1660	1660	0
250	20230911	155700	378003777	1660	1660	1660	1660	0
251	20230911	155600	378003777	1660	1660	1660	1660	0
252	20230911	155500	378003777	1660	1660	1660	1660	0
253	20230911	155400	378003777	1660	1660	1660	1660	0
254	20230911	155300	378003777	1660	1660	1660	1660	0
255	20230911	155200	378003777	1660	1660	1660	1660	0
256	20230911	155100	378003777	1660	1660	1660	1660	0
257	20230911	155000	378003777	1660	1660	1660	1660	0
258	20230911	154900	378003777	1660	1660	1660	1660	0
259	20230911	154800	378003777	1660	1660	1660	1660	0
260	20230911	154700	378003777	1660	1660	1660	1660	0
261	20230911	154600	378003777	1660	1660	1660	1660	0
262	20230911	154500	378003777	1660	1660	1660	1660	0
263	20230911	154400	378003777	1660	1660	1660	1660	0
264	20230911	154300	378003777	1660	1660	1660	1660	0
265	20230911	154200	378003777	1660	1660	1660	1660	0
266	20230911	154100	378003777	1660	1660	1660	1660	0
267	20230911	154000	378003777	1660	1660	1660	1660	0
268	20230911	153900	378003777	1660	1660	1660	1660	0
269	20230911	153800	378003777	1660	1660	1660	1660	0
270	20230911	153700	378003777	1660	1660	1660	1660	0
271	20230911	153600	378003777	1660	1660	1660	1660	0
272	20230911	153500	378003777	1660	1660	1660	1660	3034
273	20230911	153400	378003777	1660	1660	1660	1660	0
274	20230911	153300	378003777	1660	1660	1660	1660	0
275	20230911	153200	378003777	1660	1660	1660	1660	0
276	20230911	153100	378003777	1660	1660	1660	1660	0
277	20230911	153000	378003777	1660	1660	1660	1660	3034
278	20230911	152900	372967337	1664	1664	1664	1664	0
279	20230911	152800	372967337	1664	1664	1664	1664	0
280	20230911	152700	372967337	1664	1664	1664	1664	0
281	20230911	152600	372967337	1664	1664	1664	1664	0
282	20230911	152500	372967337	1664	1664	1664	1664	0
283	20230911	152400	372967337	1664	1664	1664	1664	0
284	20230911	152300	372967337	1664	1664	1664	1664	0
285	20230911	152200	372967337	1664	1664	1664	1664	0
286	20230911	152100	372967337	1664	1664	1664	1664	0
287	20230911	152000	372967337	1664	1664	1664	1664	0
288	20230911	151900	372967337	1664	1660	1664	1660	1200
289	20230911	151800	370970902	1659	1659	1659	1659	0
290	20230911	151700	370970902	1659	1660	1660	1659	17
291	20230911	151600	370942689	1659	1659	1659	1659	0
292	20230911	151500	370942689	1659	1659	1659	1659	0
293	20230911	151400	370942689	1659	1659	1659	1659	0
294	20230911	151300	370942689	1659	1659	1659	1659	4900
295	20230911	151200	362813589	1664	1664	1664	1664	1
296	20230911	151100	362811925	1660	1661	1661	1660	2070
297	20230911	151000	359375724	1660	1661	1661	1660	29
298	20230911	150900	359327583	1660	1660	1660	1660	0
299	20230911	150800	359327583	1660	1660	1660	1660	0
300	20230911	150700	359327583	1660	1660	1660	1660	0
301	20230911	150600	359327583	1660	1660	1660	1660	0
302	20230911	150500	359327583	1660	1660	1660	1660	126
303	20230911	150400	359118423	1661	1661	1661	1661	0
304	20230911	150300	359118423	1661	1661	1661	1661	2500
305	20230911	150200	354965923	1665	1666	1666	1665	107
306	20230911	150100	354787761	1666	1666	1666	1666	50
307	20230911	150000	354704461	1666	1666	1666	1666	0
308	20230911	145900	354704461	1666	1666	1666	1666	0
309	20230911	145800	354704461	1666	1664	1666	1664	1120
310	20230911	145700	352839557	1664	1664	1664	1664	0
311	20230911	145600	352839557	1664	1664	1664	1664	51
312	20230911	145500	352754693	1661	1661	1661	1661	740
313	20230911	145400	351525553	1661	1663	1663	1661	82
314	20230911	145300	351389303	1664	1664	1664	1664	0
315	20230911	145200	351389303	1664	1663	1664	1663	5210
316	20230911	145100	342720124	1663	1663	1663	1663	0
317	20230911	145000	342720124	1663	1663	1663	1663	50
318	20230911	144900	342636974	1663	1663	1663	1663	0
319	20230911	144800	342636974	1663	1663	1663	1663	0
320	20230911	144700	342636974	1663	1663	1663	1663	0
321	20230911	144600	342636974	1663	1663	1663	1663	0
322	20230911	144500	342636974	1663	1663	1663	1663	200
323	20230911	144400	342304374	1664	1664	1664	1664	0
324	20230911	144300	342304374	1664	1664	1664	1664	0
325	20230911	144200	342304374	1664	1664	1664	1664	181
326	20230911	144100	342003190	1665	1665	1665	1665	0
327	20230911	144000	342003190	1665	1659	1665	1659	768
328	20230911	143900	340727404	1668	1668	1668	1668	0
329	20230911	143800	340727404	1668	1668	1668	1668	5
330	20230911	143700	340719064	1668	1668	1668	1668	34
331	20230911	143600	340662352	1668	1668	1668	1668	1
332	20230911	143500	340660684	1669	1669	1669	1669	0
333	20230911	143400	340660684	1669	1669	1669	1669	0
334	20230911	143300	340660684	1669	1669	1669	1669	10
335	20230911	143200	340643994	1669	1664	1669	1659	15805
336	20230911	143100	314397065	1669	1669	1669	1669	10
337	20230911	143000	314380375	1670	1670	1670	1670	0
338	20230911	142900	314380375	1670	1670	1670	1670	806
339	20230911	142800	313034355	1671	1671	1671	1671	0
340	20230911	142700	313034355	1671	1671	1671	1671	50
341	20230911	142600	312950805	1672	1672	1672	1672	0
342	20230911	142500	312950805	1672	1672	1672	1672	0
343	20230911	142400	312950805	1672	1672	1672	1672	0
344	20230911	142300	312950805	1672	1672	1672	1672	0
345	20230911	142200	312950805	1672	1671	1672	1671	945
346	20230911	142100	311370766	1670	1663	1670	1662	33641
347	20230911	142000	255221638	1665	1665	1665	1665	0
348	20230911	141900	255221638	1665	1654	1665	1654	3058
349	20230911	141800	250131640	1664	1664	1664	1664	9
350	20230911	141700	250116664	1664	1664	1664	1664	0
351	20230911	141600	250116664	1664	1664	1664	1664	0
352	20230911	141500	250116664	1664	1664	1664	1654	115
353	20230911	141400	249925376	1665	1665	1665	1665	240
354	20230911	141300	249525776	1665	1664	1665	1664	300
355	20230911	141200	249026316	1662	1662	1662	1662	1000
356	20230911	141100	247364316	1661	1661	1661	1661	49
357	20230911	141000	247282927	1661	1661	1661	1661	10041
358	20230911	140900	230604826	1661	1661	1661	1661	0
359	20230911	140800	230604826	1661	1661	1661	1661	10
360	20230911	140700	230588216	1660	1660	1660	1660	0
361	20230911	140600	230588216	1660	1660	1660	1660	0
362	20230911	140500	230588216	1660	1660	1660	1660	489
363	20230911	140400	229776476	1662	1662	1662	1662	30
364	20230911	140300	229726616	1660	1660	1660	1660	442
365	20230911	140200	228992896	1660	1660	1660	1660	50
366	20230911	140100	228909896	1660	1660	1660	1660	0
367	20230911	140000	228909896	1660	1658	1660	1658	2905
368	20230911	135900	224087630	1653	1653	1653	1653	33
369	20230911	135800	224033081	1653	1653	1653	1653	0
370	20230911	135700	224033081	1653	1654	1654	1653	17
371	20230911	135600	224004977	1653	1653	1653	1653	0
372	20230911	135500	224004977	1653	1659	1659	1653	1478
373	20230911	135400	221553077	1659	1659	1659	1659	100
374	20230911	135300	221387177	1659	1659	1659	1659	0
375	20230911	135200	221387177	1659	1659	1659	1659	0
376	20230911	135100	221387177	1659	1659	1659	1659	101
377	20230911	135000	221219618	1660	1660	1660	1660	0
378	20230911	134900	221219618	1660	1659	1660	1659	4240
379	20230911	134800	214184518	1659	1651	1659	1651	231
380	20230911	134700	213801537	1651	1651	1651	1651	16
381	20230911	134600	213775121	1650	1650	1650	1650	0
382	20230911	134500	213775121	1650	1650	1650	1650	17
383	20230911	134400	213747071	1650	1650	1650	1650	28
384	20230911	134300	213700871	1659	1659	1659	1659	9
385	20230911	134200	213685940	1653	1649	1653	1649	33
386	20230911	134100	213631455	1653	1653	1653	1653	315
387	20230911	134000	213110760	1653	1652	1653	1652	1420
388	20230911	133900	210763520	1652	1652	1652	1652	2
389	20230911	133800	210760216	1653	1653	1653	1653	187
390	20230911	133700	210451105	1653	1653	1653	1653	3
391	20230911	133600	210446146	1653	1653	1653	1653	17
392	20230911	133500	210418045	1655	1653	1655	1653	793
393	20230911	133400	209105696	1653	1653	1653	1653	0
394	20230911	133300	209105696	1653	1653	1653	1653	16
395	20230911	133200	209079248	1653	1653	1653	1653	0
396	20230911	133100	209079248	1653	1653	1653	1653	16
397	20230911	133000	209052800	1658	1658	1658	1658	0
398	20230911	132900	209052800	1658	1658	1658	1658	0
399	20230911	132800	209052800	1658	1658	1658	1658	30
400	20230911	132700	209003060	1658	1658	1658	1658	71
401	20230911	132600	208885342	1659	1659	1659	1659	0
402	20230911	132500	208885342	1659	1648	1659	1648	755
403	20230911	132400	207637751	1652	1652	1652	1652	100
404	20230911	132300	207472551	1648	1649	1649	1648	16
405	20230911	132200	207446176	1648	1648	1648	1648	0
406	20230911	132100	207446176	1648	1648	1648	1648	17
407	20230911	132000	207418160	1647	1647	1647	1647	0
408	20230911	131900	207418160	1647	1653	1653	1647	66
409	20230911	131800	207309164	1653	1646	1653	1646	38
410	20230911	131700	207246588	1646	1646	1646	1646	0
411	20230911	131600	207246588	1646	1649	1649	1644	1377
412	20230911	131500	204978472	1649	1649	1649	1649	0
413	20230911	131400	204978472	1649	1649	1653	1649	15
414	20230911	131300	204953733	1653	1653	1653	1653	0
415	20230911	131200	204953733	1653	1653	1653	1653	2
416	20230911	131100	204950427	1653	1653	1653	1653	0
417	20230911	131000	204950427	1653	1653	1653	1653	0
418	20230911	130900	204950427	1653	1653	1653	1653	1
419	20230911	130800	204948774	1653	1650	1653	1650	929
420	20230911	130700	203414838	1650	1650	1650	1650	100
421	20230911	130600	203249838	1650	1650	1650	1650	700
422	20230911	130500	202094838	1650	1650	1650	1650	0
423	20230911	130400	202094838	1650	1650	1650	1650	0
424	20230911	130300	202094838	1650	1650	1650	1650	83
425	20230911	130200	201957888	1650	1650	1650	1650	17
426	20230911	130100	201929838	1650	1650	1650	1650	16
427	20230911	130000	201903438	1650	1650	1650	1650	0
428	20230911	125900	201903438	1650	1650	1650	1650	1539
429	20230911	125800	199364088	1650	1650	1650	1650	0
430	20230911	125700	199364088	1650	1650	1650	1650	16
431	20230911	125600	199337688	1650	1650	1650	1650	17
432	20230911	125500	199309638	1650	1650	1650	1650	0
433	20230911	125400	199309638	1650	1650	1650	1650	50
434	20230911	125300	199227138	1650	1650	1650	1650	0
435	20230911	125200	199227138	1650	1650	1650	1650	33
436	20230911	125100	199172688	1650	1653	1653	1650	3586
437	20230911	125000	193255461	1653	1657	1657	1651	665
438	20230911	124900	192156455	1667	1667	1667	1667	0
439	20230911	124800	192156455	1667	1667	1667	1667	0
440	20230911	124700	192156455	1667	1667	1667	1667	113
441	20230911	124600	191968084	1667	1667	1667	1667	0
442	20230911	124500	191968084	1667	1667	1667	1667	0
443	20230911	124400	191968084	1667	1667	1667	1667	0
444	20230911	124300	191968084	1667	1667	1667	1667	10
445	20230911	124200	191951414	1657	1657	1657	1657	17
446	20230911	124100	191923245	1657	1657	1657	1657	0
447	20230911	124000	191923245	1657	1657	1657	1657	17
448	20230911	123900	191895076	1657	1660	1660	1656	2759
449	20230911	123800	187323413	1670	1661	1670	1661	100
450	20230911	123700	187157113	1660	1660	1660	1660	17
451	20230911	123600	187128893	1660	1660	1660	1660	2
452	20230911	123500	187125573	1657	1657	1658	1657	39
453	20230911	123400	187060949	1657	1657	1657	1657	10
454	20230911	123300	187044379	1657	1657	1657	1657	0
455	20230911	123200	187044379	1657	1656	1657	1656	33
456	20230911	123100	186989715	1657	1657	1657	1657	17
457	20230911	123000	186961546	1657	1657	1657	1657	1
458	20230911	122900	186959889	1662	1662	1662	1662	0
459	20230911	122800	186959889	1662	1662	1662	1662	12
460	20230911	122700	186939945	1664	1664	1664	1664	0
461	20230911	122600	186939945	1664	1664	1664	1664	191
462	20230911	122500	186622121	1664	1656	1664	1656	817
463	20230911	122400	185263268	1660	1660	1660	1660	0
464	20230911	122300	185263268	1660	1661	1661	1660	712
465	20230911	122200	184081304	1661	1661	1661	1661	33
466	20230911	122100	184026491	1661	1661	1661	1661	0
467	20230911	122000	184026491	1661	1661	1661	1661	16
468	20230911	121900	183999915	1662	1662	1662	1662	0
469	20230911	121800	183999915	1662	1662	1662	1662	20
470	20230911	121700	183966675	1662	1662	1662	1662	16
471	20230911	121600	183940083	1663	1663	1663	1663	0
472	20230911	121500	183940083	1663	1663	1663	1663	103
473	20230911	121400	183768794	1667	1667	1667	1667	1
474	20230911	121300	183767127	1663	1667	1667	1663	18
475	20230911	121200	183737189	1663	1663	1663	1663	0
476	20230911	121100	183737189	1663	1663	1663	1663	16
477	20230911	121000	183710581	1667	1667	1667	1667	0
478	20230911	120900	183710581	1667	1667	1667	1667	1
479	20230911	120800	183708914	1668	1668	1668	1668	0
480	20230911	120700	183708914	1668	1668	1668	1668	0
481	20230911	120600	183708914	1668	1668	1668	1668	16
482	20230911	120500	183682226	1663	1663	1663	1663	17
483	20230911	120400	183653955	1663	1663	1663	1663	206
484	20230911	120300	183311377	1668	1668	1668	1668	0
485	20230911	120200	183311377	1668	1668	1668	1668	100
486	20230911	120100	183144577	1668	1668	1668	1668	4
487	20230911	120000	183137905	1668	1663	1668	1663	433
488	20230911	115900	182417012	1663	1663	1663	1663	0
489	20230911	115800	182417012	1663	1663	1663	1663	60
490	20230911	115700	182317232	1663	1663	1663	1663	0
491	20230911	115600	182317232	1663	1663	1663	1663	6
492	20230911	115500	182307254	1663	1663	1663	1663	22
493	20230911	115400	182270668	1664	1664	1664	1664	22
494	20230911	115300	182234060	1665	1665	1665	1665	0
495	20230911	115200	182234060	1665	1665	1665	1665	0
496	20230911	115100	182234060	1665	1665	1665	1665	0
497	20230911	115000	182234060	1665	1666	1666	1665	39
498	20230911	114900	182169108	1666	1667	1667	1666	124
499	20230911	114800	181962405	1668	1668	1668	1668	96
500	20230911	114700	181802277	1668	1668	1668	1668	0
501	20230911	114600	181802277	1668	1669	1669	1668	16
502	20230911	114500	181775578	1668	1668	1668	1668	18
503	20230911	114400	181745554	1672	1668	1672	1668	147
504	20230911	114300	181499838	1668	1668	1668	1668	16
505	20230911	114200	181473150	1668	1668	1668	1668	0
506	20230911	114100	181473150	1668	1668	1668	1668	34
507	20230911	114000	181416438	1668	1668	1668	1668	0
508	20230911	113900	181416438	1668	1669	1669	1668	17
509	20230911	113800	181388078	1668	1668	1668	1668	0
510	20230911	113700	181388078	1668	1668	1668	1668	16
511	20230911	113600	181361390	1668	1668	1673	1668	79
512	20230911	113500	181229333	1668	1668	1668	1668	0
513	20230911	113400	181229333	1668	1673	1673	1668	228
514	20230911	113300	180848019	1673	1673	1673	1673	0
515	20230911	113200	180848019	1673	1673	1673	1673	729
516	20230911	113100	179628402	1673	1674	1675	1673	1037
517	20230911	113000	177891508	1675	1675	1675	1675	200
518	20230911	112900	177556508	1675	1675	1675	1675	0
519	20230911	112800	177556508	1675	1675	1675	1675	0
520	20230911	112700	177556508	1675	1675	1675	1675	139
521	20230911	112600	177323683	1675	1667	1675	1667	8585
522	20230911	112500	162985850	1667	1667	1667	1667	470
523	20230911	112400	162202360	1667	1666	1667	1666	1249
524	20230911	112300	160120377	1667	1667	1667	1667	0
525	20230911	112200	160120377	1667	1667	1667	1667	0
526	20230911	112100	160120377	1667	1667	1667	1667	598
527	20230911	112000	159123511	1667	1667	1667	1667	315
528	20230911	111900	158598406	1667	1667	1667	1667	0
529	20230911	111800	158598406	1667	1667	1667	1667	0
530	20230911	111700	158598406	1667	1658	1667	1658	6756
531	20230911	111600	147366306	1657	1657	1657	1657	18
532	20230911	111500	147336480	1657	1649	1657	1649	3523
533	20230911	111400	141508167	1649	1649	1649	1649	16
534	20230911	111300	141481783	1649	1649	1649	1649	0
535	20230911	111200	141481783	1649	1650	1650	1648	542
536	20230911	111100	140588039	1648	1648	1648	1648	0
537	20230911	111000	140588039	1648	1648	1648	1648	16
538	20230911	110900	140561671	1648	1648	1648	1648	0
539	20230911	110800	140561671	1648	1648	1648	1648	3
540	20230911	110700	140556727	1656	1656	1656	1656	0
541	20230911	110600	140556727	1656	1656	1656	1656	162
542	20230911	110500	140288455	1656	1656	1656	1656	319
543	20230911	110400	139760191	1656	1656	1656	1656	0
544	20230911	110300	139760191	1656	1656	1656	1656	0
545	20230911	110200	139760191	1656	1656	1656	1656	0
546	20230911	110100	139760191	1656	1656	1656	1656	27
547	20230911	110000	139715479	1655	1655	1655	1655	0
548	20230911	105900	139715479	1655	1651	1655	1651	1209
549	20230911	105800	137716341	1650	1650	1650	1650	803
550	20230911	105700	136391391	1650	1650	1650	1650	0
551	20230911	105600	136391391	1650	1650	1650	1650	5
552	20230911	105500	136383141	1650	1650	1650	1650	0
553	20230911	105400	136383141	1650	1650	1650	1650	1
554	20230911	105300	136381491	1650	1650	1650	1650	20
555	20230911	105200	136348491	1644	1644	1644	1644	0
556	20230911	105100	136348491	1644	1644	1644	1644	3
557	20230911	105000	136343559	1644	1644	1644	1644	0
558	20230911	104900	136343559	1644	1644	1644	1644	0
559	20230911	104800	136343559	1644	1644	1644	1644	0
560	20230911	104700	136343559	1644	1644	1644	1644	0
561	20230911	104600	136343559	1644	1645	1645	1644	131
562	20230911	104500	136128065	1650	1645	1650	1645	1541
563	20230911	104400	133588711	1644	1644	1644	1644	0
564	20230911	104300	133588711	1644	1644	1644	1644	0
565	20230911	104200	133588711	1644	1644	1644	1644	500
566	20230911	104100	132766711	1640	1640	1640	1640	0
567	20230911	104000	132766711	1640	1640	1640	1640	0
568	20230911	103900	132766711	1640	1640	1640	1640	0
569	20230911	103800	132766711	1640	1640	1640	1640	1
570	20230911	103700	132765071	1639	1639	1639	1639	0
571	20230911	103600	132765071	1639	1639	1639	1639	0
572	20230911	103500	132765071	1639	1639	1639	1639	0
573	20230911	103400	132765071	1639	1639	1639	1639	0
574	20230911	103300	132765071	1639	1639	1639	1639	0
575	20230911	103200	132765071	1639	1639	1639	1639	0
576	20230911	103100	132765071	1639	1640	1640	1639	433
577	20230911	103000	132055284	1639	1639	1639	1639	0
578	20230911	102900	132055284	1639	1639	1639	1639	0
579	20230911	102800	132055284	1639	1639	1639	1639	0
580	20230911	102700	132055284	1639	1639	1639	1639	0
581	20230911	102600	132055284	1639	1639	1639	1639	0
582	20230911	102500	132055284	1639	1640	1640	1639	1000
583	20230911	102400	130416279	1638	1641	1641	1638	1906
584	20230911	102300	127292633	1650	1642	1650	1642	5599
585	20230911	102200	118058149	1642	1647	1647	1642	2
586	20230911	102100	118054860	1641	1641	1641	1641	190
587	20230911	102000	117743070	1641	1641	1641	1641	0
588	20230911	101900	117743070	1641	1641	1641	1641	0
589	20230911	101800	117743070	1641	1641	1641	1641	15
590	20230911	101700	117718455	1640	1640	1640	1640	0
591	20230911	101600	117718455	1640	1640	1640	1640	0
592	20230911	101500	117718455	1640	1641	1641	1640	100
593	20230911	101400	117554451	1640	1640	1640	1640	0
594	20230911	101300	117554451	1640	1640	1640	1640	5330
595	20230911	101200	108813251	1640	1640	1640	1640	0
596	20230911	101100	108813251	1640	1640	1640	1640	0
597	20230911	101000	108813251	1640	1640	1640	1640	0
598	20230911	100900	108813251	1640	1640	1640	1640	0
599	20230911	100800	108813251	1640	1640	1640	1640	23
600	20230911	100700	108775531	1640	1641	1641	1640	1720
601	20230911	100600	105954682	1650	1650	1650	1650	0
602	20230911	100500	105954682	1650	1650	1650	1650	0
603	20230911	100400	105954682	1650	1648	1650	1648	1013
604	20230911	100300	104283258	1651	1651	1651	1651	0
605	20230911	100200	104283258	1651	1651	1651	1651	0
606	20230911	100100	104283258	1651	1651	1651	1651	0
607	20230911	100000	104283258	1651	1651	1651	1651	0
608	20230911	095900	104283258	1651	1647	1651	1647	9015
609	20230911	095800	89404975	1638	1638	1638	1638	0
610	20230911	095700	89404975	1638	1638	1638	1638	0
611	20230911	095600	89404975	1638	1638	1638	1638	15
612	20230911	095500	89380405	1638	1638	1638	1638	0
613	20230911	095400	89380405	1638	1638	1638	1638	408
614	20230911	095300	88712101	1639	1641	1641	1639	4041
615	20230911	095200	82088013	1640	1640	1640	1640	0
616	20230911	095100	82088013	1640	1643	1643	1640	898
617	20230911	095000	80614807	1651	1651	1651	1651	0
618	20230911	094900	80614807	1651	1643	1651	1643	317
619	20230911	094800	80093960	1647	1648	1648	1647	1079
620	20230911	094700	78316758	1649	1649	1649	1649	0
621	20230911	094600	78316758	1649	1650	1650	1649	133
622	20230911	094500	78097341	1651	1651	1651	1651	469
623	20230911	094400	77323022	1651	1655	1655	1651	254
624	20230911	094300	76903141	1660	1660	1660	1660	65
625	20230911	094200	76795241	1660	1660	1660	1660	50
626	20230911	094100	76712241	1661	1661	1661	1661	0
627	20230911	094000	76712241	1661	1661	1662	1661	1011
628	20230911	093900	75031973	1660	1660	1660	1660	0
629	20230911	093800	75031973	1660	1662	1662	1660	61
630	20230911	093700	74930691	1662	1662	1662	1662	3
631	20230911	093600	74925705	1655	1655	1655	1655	0
632	20230911	093500	74925705	1655	1655	1655	1655	0
633	20230911	093400	74925705	1655	1652	1662	1652	1084
634	20230911	093300	73131917	1663	1663	1663	1663	0
635	20230911	093200	73131917	1663	1653	1663	1652	963
636	20230911	093100	71540069	1653	1653	1653	1653	39
637	20230911	093000	71475602	1662	1662	1662	1662	0
638	20230911	092900	71475602	1662	1662	1662	1662	3
639	20230911	092800	71470616	1662	1662	1662	1662	5
640	20230911	092700	71462306	1648	1650	1655	1648	5221
641	20230911	092600	62840551	1650	1650	1650	1650	4
642	20230911	092500	62833951	1655	1655	1655	1655	0
643	20230911	092400	62833951	1655	1655	1655	1655	145
644	20230911	092300	62593976	1660	1660	1660	1660	0
645	20230911	092200	62593976	1660	1660	1660	1660	458
646	20230911	092100	61833696	1660	1666	1670	1660	2695
647	20230911	092000	57344431	1665	1665	1665	1665	1255
648	20230911	091900	55254856	1665	1662	1665	1660	2354
649	20230911	091800	51341682	1662	1659	1662	1655	3259
650	20230911	091700	45934526	1655	1655	1660	1655	4410
651	20230911	091600	38619686	1659	1655	1659	1654	340
652	20230911	091500	38056581	1657	1659	1659	1657	3
653	20230911	091400	38051607	1650	1653	1653	1650	525
654	20230911	091300	37183893	1653	1655	1655	1653	20
655	20230911	091200	37150801	1653	1640	1653	1640	15631
656	20230911	091100	11409859	1640	1642	1642	1640	207
657	20230911	091000	11070191	1640	1640	1640	1640	0
658	20230911	090900	11070191	1640	1641	1641	1640	86
659	20230911	090800	10929150	1641	1640	1641	1640	644
660	20230911	090700	9872951	1640	1640	1640	1640	397
661	20230911	090600	9221871	1641	1641	1641	1641	161
662	20230911	090500	8957670	1641	1641	1641	1641	200
663	20230911	090400	8629470	1650	1650	1650	1650	111
664	20230911	090300	8446320	1640	1640	1640	1640	0
665	20230911	090200	8446320	1640	1639	1640	1636	4483
666	20230911	090100	1104300	1636	1636	1636	1636	37
667	20230911	090000	1043768	1636	1636	1636	1636	638