KissMeData/187790/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	200600	499840390	1361	1361	1361	1361	3715
3	20230913	200500	499840390	1361	1361	1361	1361	0
4	20230913	200400	499840390	1361	1361	1361	1361	0
5	20230913	200300	499840390	1361	1361	1361	1361	0
6	20230913	200200	499840390	1361	1361	1361	1361	0
7	20230913	200100	499840390	1361	1361	1361	1361	0
8	20230913	200000	499840390	1361	1361	1361	1361	0
9	20230913	195900	499840390	1361	1361	1361	1361	0
10	20230913	195800	499840390	1361	1361	1361	1361	0
11	20230913	195700	499840390	1361	1361	1361	1361	0
12	20230913	195600	499840390	1361	1361	1361	1361	0
13	20230913	195500	499840390	1361	1361	1361	1361	0
14	20230913	195400	499840390	1361	1361	1361	1361	0
15	20230913	195300	499840390	1361	1361	1361	1361	0
16	20230913	195200	499840390	1361	1361	1361	1361	0
17	20230913	195100	499840390	1361	1361	1361	1361	0
18	20230913	195000	499840390	1361	1361	1361	1361	0
19	20230913	194900	499840390	1361	1361	1361	1361	0
20	20230913	194800	499840390	1361	1361	1361	1361	0
21	20230913	194700	499840390	1361	1361	1361	1361	0
22	20230913	194600	499840390	1361	1361	1361	1361	0
23	20230913	194500	499840390	1361	1361	1361	1361	0
24	20230913	194400	499840390	1361	1361	1361	1361	0
25	20230913	194300	499840390	1361	1361	1361	1361	0
26	20230913	194200	499840390	1361	1361	1361	1361	0
27	20230913	194100	499840390	1361	1361	1361	1361	0
28	20230913	194000	499840390	1361	1361	1361	1361	0
29	20230913	193900	499840390	1361	1361	1361	1361	0
30	20230913	193800	499840390	1361	1361	1361	1361	0
31	20230913	193700	499840390	1361	1361	1361	1361	0
32	20230913	193600	499840390	1361	1361	1361	1361	3715
33	20230913	193500	499840390	1361	1361	1361	1361	0
34	20230913	193400	499840390	1361	1361	1361	1361	0
35	20230913	193300	499840390	1361	1361	1361	1361	0
36	20230913	193200	499840390	1361	1361	1361	1361	0
37	20230913	193100	499840390	1361	1361	1361	1361	0
38	20230913	193000	499840390	1361	1361	1361	1361	0
39	20230913	192900	499840390	1361	1361	1361	1361	0
40	20230913	192800	499840390	1361	1361	1361	1361	0
41	20230913	192700	499840390	1361	1361	1361	1361	0
42	20230913	192600	499840390	1361	1361	1361	1361	0
43	20230913	192500	499840390	1361	1361	1361	1361	0
44	20230913	192400	499840390	1361	1361	1361	1361	0
45	20230913	192300	499840390	1361	1361	1361	1361	0
46	20230913	192200	499840390	1361	1361	1361	1361	0
47	20230913	192100	499840390	1361	1361	1361	1361	0
48	20230913	192000	499840390	1361	1361	1361	1361	0
49	20230913	191900	499840390	1361	1361	1361	1361	0
50	20230913	191800	499840390	1361	1361	1361	1361	0
51	20230913	191700	499840390	1361	1361	1361	1361	0
52	20230913	191600	499840390	1361	1361	1361	1361	0
53	20230913	191500	499840390	1361	1361	1361	1361	0
54	20230913	191400	499840390	1361	1361	1361	1361	0
55	20230913	191300	499840390	1361	1361	1361	1361	0
56	20230913	191200	499840390	1361	1361	1361	1361	0
57	20230913	191100	499840390	1361	1361	1361	1361	0
58	20230913	191000	499840390	1361	1361	1361	1361	0
59	20230913	190900	499840390	1361	1361	1361	1361	0
60	20230913	190800	499840390	1361	1361	1361	1361	0
61	20230913	190700	499840390	1361	1361	1361	1361	0
62	20230913	190600	499840390	1361	1361	1361	1361	3715
63	20230913	190500	499840390	1361	1361	1361	1361	0
64	20230913	190400	499840390	1361	1361	1361	1361	0
65	20230913	190300	499840390	1361	1361	1361	1361	0
66	20230913	190200	499840390	1361	1361	1361	1361	0
67	20230913	190100	499840390	1361	1361	1361	1361	0
68	20230913	190000	499840390	1361	1361	1361	1361	0
69	20230913	185900	499840390	1361	1361	1361	1361	0
70	20230913	185800	499840390	1361	1361	1361	1361	0
71	20230913	185700	499840390	1361	1361	1361	1361	0
72	20230913	185600	499840390	1361	1361	1361	1361	0
73	20230913	185500	499840390	1361	1361	1361	1361	0
74	20230913	185400	499840390	1361	1361	1361	1361	0
75	20230913	185300	499840390	1361	1361	1361	1361	0
76	20230913	185200	499840390	1361	1361	1361	1361	0
77	20230913	185100	499840390	1361	1361	1361	1361	0
78	20230913	185000	499840390	1361	1361	1361	1361	0
79	20230913	184900	499840390	1361	1361	1361	1361	0
80	20230913	184800	499840390	1361	1361	1361	1361	0
81	20230913	184700	499840390	1361	1361	1361	1361	0
82	20230913	184600	499840390	1361	1361	1361	1361	0
83	20230913	184500	499840390	1361	1361	1361	1361	0
84	20230913	184400	499840390	1361	1361	1361	1361	0
85	20230913	184300	499840390	1361	1361	1361	1361	0
86	20230913	184200	499840390	1361	1361	1361	1361	0
87	20230913	184100	499840390	1361	1361	1361	1361	0
88	20230913	184000	499840390	1361	1361	1361	1361	0
89	20230913	183900	499840390	1361	1361	1361	1361	0
90	20230913	183800	499840390	1361	1361	1361	1361	0
91	20230913	183700	499840390	1361	1361	1361	1361	0
92	20230913	183600	499840390	1361	1361	1361	1361	3715
93	20230913	183500	499840390	1361	1361	1361	1361	0
94	20230913	183400	499840390	1361	1361	1361	1361	0
95	20230913	183300	499840390	1361	1361	1361	1361	0
96	20230913	183200	499840390	1361	1361	1361	1361	0
97	20230913	183100	499840390	1361	1361	1361	1361	0
98	20230913	183000	499840390	1361	1361	1361	1361	0
99	20230913	182900	499840390	1361	1361	1361	1361	0
100	20230913	182800	499840390	1361	1361	1361	1361	0
101	20230913	182700	499840390	1361	1361	1361	1361	0
102	20230913	182600	499840390	1361	1361	1361	1361	0
103	20230913	182500	499840390	1361	1361	1361	1361	0
104	20230913	182400	499840390	1361	1361	1361	1361	0
105	20230913	182300	499840390	1361	1361	1361	1361	0
106	20230913	182200	499840390	1361	1361	1361	1361	0
107	20230913	182100	499840390	1361	1361	1361	1361	0
108	20230913	182000	499840390	1361	1361	1361	1361	0
109	20230913	181900	499840390	1361	1361	1361	1361	0
110	20230913	181800	499840390	1361	1361	1361	1361	0
111	20230913	181700	499840390	1361	1361	1361	1361	0
112	20230913	181600	499840390	1361	1361	1361	1361	0
113	20230913	181500	499840390	1361	1361	1361	1361	0
114	20230913	181400	499840390	1361	1361	1361	1361	0
115	20230913	181300	499840390	1361	1361	1361	1361	0
116	20230913	181200	499840390	1361	1361	1361	1361	0
117	20230913	181100	499840390	1361	1361	1361	1361	0
118	20230913	181000	499840390	1361	1361	1361	1361	0
119	20230913	180900	499840390	1361	1361	1361	1361	0
120	20230913	180800	499840390	1361	1361	1361	1361	0
121	20230913	180700	499840390	1361	1361	1361	1361	0
122	20230913	180600	499840390	1361	1361	1361	1361	3715
123	20230913	180500	499840390	1361	1361	1361	1361	0
124	20230913	180400	499840390	1361	1361	1361	1361	0
125	20230913	180300	499840390	1361	1361	1361	1361	0
126	20230913	180200	499840390	1361	1361	1361	1361	0
127	20230913	180100	499840390	1361	1361	1361	1361	0
128	20230913	180000	499840390	1361	1361	1361	1361	0
129	20230913	175900	499840390	1361	1361	1361	1361	0
130	20230913	175800	499840390	1361	1361	1361	1361	0
131	20230913	175700	499840390	1361	1361	1361	1361	0
132	20230913	175600	499840390	1361	1361	1361	1361	0
133	20230913	175500	499840390	1361	1361	1361	1361	0
134	20230913	175400	499840390	1361	1361	1361	1361	0
135	20230913	175300	499840390	1361	1361	1361	1361	0
136	20230913	175200	499840390	1361	1361	1361	1361	0
137	20230913	175100	499840390	1361	1361	1361	1361	0
138	20230913	175000	499840390	1361	1361	1361	1361	0
139	20230913	174900	499840390	1361	1361	1361	1361	0
140	20230913	174800	499840390	1361	1361	1361	1361	0
141	20230913	174700	499840390	1361	1361	1361	1361	0
142	20230913	174600	499840390	1361	1361	1361	1361	0
143	20230913	174500	499840390	1361	1361	1361	1361	0
144	20230913	174400	499840390	1361	1361	1361	1361	0
145	20230913	174300	499840390	1361	1361	1361	1361	0
146	20230913	174200	499840390	1361	1361	1361	1361	0
147	20230913	174100	499840390	1361	1361	1361	1361	0
148	20230913	174000	499840390	1361	1361	1361	1361	0
149	20230913	173900	499840390	1361	1361	1361	1361	0
150	20230913	173800	499840390	1361	1361	1361	1361	0
151	20230913	173700	499840390	1361	1361	1361	1361	0
152	20230913	173600	499840390	1361	1361	1361	1361	3715
153	20230913	173500	499840390	1361	1361	1361	1361	0
154	20230913	173400	499840390	1361	1361	1361	1361	0
155	20230913	173300	499840390	1361	1361	1361	1361	0
156	20230913	173200	499840390	1361	1361	1361	1361	0
157	20230913	173100	499840390	1361	1361	1361	1361	0
158	20230913	173000	499840390	1361	1361	1361	1361	0
159	20230913	172900	499840390	1361	1361	1361	1361	0
160	20230913	172800	499840390	1361	1361	1361	1361	0
161	20230913	172700	499840390	1361	1361	1361	1361	0
162	20230913	172600	499840390	1361	1361	1361	1361	0
163	20230913	172500	499840390	1361	1361	1361	1361	0
164	20230913	172400	499840390	1361	1361	1361	1361	0
165	20230913	172300	499840390	1361	1361	1361	1361	0
166	20230913	172200	499840390	1361	1361	1361	1361	0
167	20230913	172100	499840390	1361	1361	1361	1361	0
168	20230913	172000	499840390	1361	1361	1361	1361	0
169	20230913	171900	499840390	1361	1361	1361	1361	0
170	20230913	171800	499840390	1361	1361	1361	1361	0
171	20230913	171700	499840390	1361	1361	1361	1361	0
172	20230913	171600	499840390	1361	1361	1361	1361	0
173	20230913	171500	499840390	1361	1361	1361	1361	0
174	20230913	171400	499840390	1361	1361	1361	1361	0
175	20230913	171300	499840390	1361	1361	1361	1361	0
176	20230913	171200	499840390	1361	1361	1361	1361	0
177	20230913	171100	499840390	1361	1361	1361	1361	0
178	20230913	171000	499840390	1361	1361	1361	1361	0
179	20230913	170900	499840390	1361	1361	1361	1361	0
180	20230913	170800	499840390	1361	1361	1361	1361	0
181	20230913	170700	499840390	1361	1361	1361	1361	0
182	20230913	170600	499840390	1361	1361	1361	1361	3715
183	20230913	170500	499840390	1361	1361	1361	1361	0
184	20230913	170400	499840390	1361	1361	1361	1361	0
185	20230913	170300	499840390	1361	1361	1361	1361	0
186	20230913	170200	499840390	1361	1361	1361	1361	0
187	20230913	170100	499840390	1361	1361	1361	1361	0
188	20230913	170000	499840390	1361	1361	1361	1361	0
189	20230913	165900	499840390	1361	1361	1361	1361	0
190	20230913	165800	499840390	1361	1361	1361	1361	0
191	20230913	165700	499840390	1361	1361	1361	1361	0
192	20230913	165600	499840390	1361	1361	1361	1361	0
193	20230913	165500	499840390	1361	1361	1361	1361	0
194	20230913	165400	499840390	1361	1361	1361	1361	0
195	20230913	165300	499840390	1361	1361	1361	1361	0
196	20230913	165200	499840390	1361	1361	1361	1361	0
197	20230913	165100	499840390	1361	1361	1361	1361	0
198	20230913	165000	499840390	1361	1361	1361	1361	0
199	20230913	164900	499840390	1361	1361	1361	1361	0
200	20230913	164800	499840390	1361	1361	1361	1361	0
201	20230913	164700	499840390	1361	1361	1361	1361	0
202	20230913	164600	499840390	1361	1361	1361	1361	0
203	20230913	164500	499840390	1361	1361	1361	1361	0
204	20230913	164400	499840390	1361	1361	1361	1361	0
205	20230913	164300	499840390	1361	1361	1361	1361	0
206	20230913	164200	499840390	1361	1361	1361	1361	0
207	20230913	164100	499840390	1361	1361	1361	1361	0
208	20230913	164000	499840390	1361	1361	1361	1361	0
209	20230913	163900	499840390	1361	1361	1361	1361	0
210	20230913	163800	499840390	1361	1361	1361	1361	0
211	20230913	163700	499840390	1361	1361	1361	1361	0
212	20230913	163600	499840390	1361	1361	1361	1361	3715
213	20230913	163500	499840390	1361	1361	1361	1361	0
214	20230913	163400	499840390	1361	1361	1361	1361	0
215	20230913	163300	499840390	1361	1361	1361	1361	0
216	20230913	163200	499840390	1361	1361	1361	1361	0
217	20230913	163100	499840390	1361	1361	1361	1361	0
218	20230913	163000	499840390	1361	1361	1361	1361	0
219	20230913	162900	499840390	1361	1361	1361	1361	0
220	20230913	162800	499840390	1361	1361	1361	1361	0
221	20230913	162700	499840390	1361	1361	1361	1361	0
222	20230913	162600	499840390	1361	1361	1361	1361	0
223	20230913	162500	499840390	1361	1361	1361	1361	0
224	20230913	162400	499840390	1361	1361	1361	1361	0
225	20230913	162300	499840390	1361	1361	1361	1361	0
226	20230913	162200	499840390	1361	1361	1361	1361	0
227	20230913	162100	499840390	1361	1361	1361	1361	0
228	20230913	162000	499840390	1361	1361	1361	1361	0
229	20230913	161900	499840390	1361	1361	1361	1361	0
230	20230913	161800	499840390	1361	1361	1361	1361	0
231	20230913	161700	499840390	1361	1361	1361	1361	0
232	20230913	161600	499840390	1361	1361	1361	1361	0
233	20230913	161500	499840390	1361	1361	1361	1361	0
234	20230913	161400	499840390	1361	1361	1361	1361	0
235	20230913	161300	499840390	1361	1361	1361	1361	0
236	20230913	161200	499840390	1361	1361	1361	1361	0
237	20230913	161100	499840390	1361	1361	1361	1361	0
238	20230913	161000	499840390	1361	1361	1361	1361	0
239	20230913	160900	499840390	1361	1361	1361	1361	0
240	20230913	160800	499840390	1361	1361	1361	1361	0
241	20230913	160700	499840390	1361	1361	1361	1361	0
242	20230913	160600	499840390	1361	1361	1361	1361	3715
243	20230913	160500	499840390	1361	1361	1361	1361	0
244	20230913	160400	499840390	1361	1361	1361	1361	0
245	20230913	160300	499840390	1361	1361	1361	1361	0
246	20230913	160200	499840390	1361	1361	1361	1361	0
247	20230913	160100	499840390	1361	1361	1361	1361	0
248	20230913	160000	499840390	1361	1361	1361	1361	0
249	20230913	155900	499840390	1361	1361	1361	1361	0
250	20230913	155800	499840390	1361	1361	1361	1361	0
251	20230913	155700	499840390	1361	1361	1361	1361	0
252	20230913	155600	499840390	1361	1361	1361	1361	0
253	20230913	155500	499840390	1361	1361	1361	1361	0
254	20230913	155400	499840390	1361	1361	1361	1361	0
255	20230913	155300	499840390	1361	1361	1361	1361	0
256	20230913	155200	499840390	1361	1361	1361	1361	0
257	20230913	155100	499840390	1361	1361	1361	1361	0
258	20230913	155000	499840390	1361	1361	1361	1361	0
259	20230913	154900	499840390	1361	1361	1361	1361	0
260	20230913	154800	499840390	1361	1361	1361	1361	0
261	20230913	154700	499840390	1361	1361	1361	1361	0
262	20230913	154600	499840390	1361	1361	1361	1361	0
263	20230913	154500	499840390	1361	1361	1361	1361	0
264	20230913	154400	499840390	1361	1361	1361	1361	0
265	20230913	154300	499840390	1361	1361	1361	1361	0
266	20230913	154200	499840390	1361	1361	1361	1361	0
267	20230913	154100	499840390	1361	1361	1361	1361	0
268	20230913	154000	499840390	1361	1361	1361	1361	0
269	20230913	153900	499840390	1361	1361	1361	1361	0
270	20230913	153800	499840390	1361	1361	1361	1361	0
271	20230913	153700	499840390	1361	1361	1361	1361	0
272	20230913	153600	499840390	1361	1361	1361	1361	3715
273	20230913	153500	499840390	1361	1361	1361	1361	0
274	20230913	153400	499840390	1361	1361	1361	1361	0
275	20230913	153300	499840390	1361	1361	1361	1361	0
276	20230913	153200	499840390	1361	1361	1361	1361	0
277	20230913	153100	499840390	1361	1361	1361	1361	0
278	20230913	153000	499840390	1361	1361	1361	1361	3715
279	20230913	152900	494784275	1367	1367	1367	1367	0
280	20230913	152800	494784275	1367	1367	1367	1367	0
281	20230913	152700	494784275	1367	1367	1367	1367	0
282	20230913	152600	494784275	1367	1367	1367	1367	0
283	20230913	152500	494784275	1367	1367	1367	1367	0
284	20230913	152400	494784275	1367	1367	1367	1367	0
285	20230913	152300	494784275	1367	1367	1367	1367	0
286	20230913	152200	494784275	1367	1367	1367	1367	0
287	20230913	152100	494784275	1367	1367	1367	1367	0
288	20230913	152000	494784275	1367	1367	1367	1367	0
289	20230913	151900	494784275	1367	1367	1367	1367	0
290	20230913	151800	494784275	1367	1367	1367	1367	243
291	20230913	151700	494452094	1368	1367	1368	1367	210
292	20230913	151600	494165008	1367	1365	1367	1365	93
293	20230913	151500	494037880	1364	1364	1364	1364	0
294	20230913	151400	494037880	1364	1364	1364	1364	100
295	20230913	151300	493901480	1364	1364	1364	1364	543
296	20230913	151200	493160828	1364	1364	1364	1364	138
297	20230913	151100	492972596	1364	1362	1364	1361	201
298	20230913	151000	492699026	1364	1363	1364	1361	33
299	20230913	150900	492654088	1363	1363	1363	1363	0
300	20230913	150800	492654088	1363	1362	1363	1362	1000
301	20230913	150700	491292078	1361	1361	1361	1361	1
302	20230913	150600	491290717	1361	1362	1362	1361	102
303	20230913	150500	491151795	1361	1361	1361	1361	197
304	20230913	150400	490883678	1361	1361	1361	1361	276
305	20230913	150300	490508042	1361	1361	1361	1361	125
306	20230913	150200	490337917	1362	1362	1362	1362	0
307	20230913	150100	490337917	1362	1362	1362	1362	73
308	20230913	150000	490238491	1363	1363	1363	1363	0
309	20230913	145900	490238491	1363	1363	1363	1363	2
310	20230913	145800	490235765	1363	1358	1363	1358	4136
311	20230913	145700	484618577	1361	1361	1361	1361	518
312	20230913	145600	483913579	1361	1361	1361	1361	1
313	20230913	145500	483912218	1361	1361	1361	1361	0
314	20230913	145400	483912218	1361	1361	1361	1361	0
315	20230913	145300	483912218	1361	1361	1361	1361	0
316	20230913	145200	483912218	1361	1361	1361	1361	1
317	20230913	145100	483910857	1357	1355	1357	1354	2757
318	20230913	145000	480171597	1355	1355	1355	1355	321
319	20230913	144900	479736642	1355	1356	1356	1355	202
320	20230913	144800	479462898	1357	1357	1357	1357	4
321	20230913	144700	479457470	1356	1356	1356	1356	367
322	20230913	144600	478959818	1356	1356	1356	1356	101
323	20230913	144500	478822862	1356	1356	1356	1356	0
324	20230913	144400	478822862	1356	1354	1356	1354	6347
325	20230913	144300	470228824	1355	1355	1355	1354	3000
326	20230913	144200	466165824	1355	1355	1355	1355	2000
327	20230913	144100	463455824	1355	1356	1356	1355	101
328	20230913	144000	463318968	1355	1355	1355	1355	1900
329	20230913	143900	460744468	1355	1355	1355	1355	1107
330	20230913	143800	459244483	1354	1354	1354	1354	1558
331	20230913	143700	457134951	1355	1355	1355	1355	306
332	20230913	143600	456720321	1355	1355	1355	1355	158
333	20230913	143500	456506231	1355	1355	1355	1355	182
334	20230913	143400	456259621	1355	1355	1355	1355	0
335	20230913	143300	456259621	1355	1355	1355	1355	200
336	20230913	143200	455988621	1361	1360	1361	1360	3
337	20230913	143100	455984539	1361	1358	1361	1358	10
338	20230913	143000	455970956	1357	1357	1357	1357	838
339	20230913	142900	454833790	1358	1358	1358	1358	2265
340	20230913	142800	451757920	1357	1357	1357	1357	0
341	20230913	142700	451757920	1357	1357	1357	1357	0
342	20230913	142600	451757920	1357	1357	1357	1357	0
343	20230913	142500	451757920	1357	1357	1357	1357	10
344	20230913	142400	451744350	1357	1363	1363	1357	741
345	20230913	142300	450738487	1362	1362	1362	1362	410
346	20230913	142200	450180067	1361	1361	1361	1361	0
347	20230913	142100	450180067	1361	1357	1361	1357	26
348	20230913	142000	450144781	1356	1356	1356	1356	0
349	20230913	141900	450144781	1356	1356	1356	1356	44
350	20230913	141800	450085117	1364	1364	1364	1364	25
351	20230913	141700	450051017	1364	1356	1364	1356	34
352	20230913	141600	450004881	1356	1355	1356	1355	3394
353	20230913	141500	445403992	1355	1355	1355	1355	300
354	20230913	141400	444997492	1355	1355	1355	1355	23
355	20230913	141300	444966327	1354	1361	1361	1354	2314
356	20230913	141200	441827010	1366	1366	1366	1366	4
357	20230913	141100	441821546	1362	1362	1362	1362	100
358	20230913	141000	441685346	1361	1361	1361	1361	0
359	20230913	140900	441685346	1361	1367	1367	1361	478
360	20230913	140800	441032986	1367	1361	1367	1361	33
361	20230913	140700	440988055	1361	1361	1361	1361	1
362	20230913	140600	440986694	1361	1361	1361	1361	32
363	20230913	140500	440943142	1367	1365	1367	1365	102
364	20230913	140400	440803896	1361	1361	1361	1361	261
365	20230913	140300	440448675	1362	1362	1362	1362	2000
366	20230913	140200	437724675	1366	1366	1366	1366	0
367	20230913	140100	437724675	1366	1366	1366	1366	23
368	20230913	140000	437693257	1365	1363	1365	1363	167
369	20230913	135900	437465606	1362	1360	1362	1360	1353
370	20230913	135800	435624650	1360	1360	1360	1360	0
371	20230913	135700	435624650	1360	1360	1360	1360	0
372	20230913	135600	435624650	1360	1360	1360	1360	0
373	20230913	135500	435624650	1360	1360	1360	1360	1
374	20230913	135400	435623290	1350	1358	1358	1350	5000
375	20230913	135300	428854109	1362	1362	1362	1361	27
376	20230913	135200	428817336	1362	1362	1362	1362	500
377	20230913	135100	428136336	1362	1362	1362	1362	1
378	20230913	135000	428134974	1350	1350	1350	1350	0
379	20230913	134900	428134974	1350	1350	1350	1350	0
380	20230913	134800	428134974	1350	1348	1350	1348	3803
381	20230913	134700	423003005	1348	1348	1348	1348	201
382	20230913	134600	422732057	1348	1348	1348	1348	0
383	20230913	134500	422732057	1348	1348	1348	1348	2
384	20230913	134400	422729361	1348	1348	1349	1348	110
385	20230913	134300	422581071	1348	1348	1348	1348	7
386	20230913	134200	422571635	1348	1348	1348	1348	0
387	20230913	134100	422571635	1348	1348	1348	1348	10
388	20230913	134000	422558155	1348	1348	1348	1348	5
389	20230913	133900	422551415	1348	1348	1348	1348	280
390	20230913	133800	422173975	1347	1347	1347	1347	561
391	20230913	133700	421418308	1340	1340	1340	1340	3500
392	20230913	133600	416728308	1340	1340	1340	1340	300
393	20230913	133500	416326308	1339	1339	1339	1339	0
394	20230913	133400	416326308	1339	1339	1339	1339	1
395	20230913	133300	416324969	1339	1339	1339	1339	200
396	20230913	133200	416057169	1339	1339	1339	1339	0
397	20230913	133100	416057169	1339	1340	1340	1339	572
398	20230913	133000	415291251	1339	1339	1339	1339	0
399	20230913	132900	415291251	1339	1340	1340	1339	996
400	20230913	132800	413957367	1340	1340	1340	1340	0
401	20230913	132700	413957367	1340	1340	1340	1340	1315
402	20230913	132600	412195267	1339	1339	1339	1339	0
403	20230913	132500	412195267	1339	1339	1339	1339	0
404	20230913	132400	412195267	1339	1340	1340	1339	4138
405	20230913	132300	406650426	1340	1340	1340	1340	0
406	20230913	132200	406650426	1340	1347	1347	1340	715
407	20230913	132100	405691546	1348	1348	1348	1348	0
408	20230913	132000	405691546	1348	1348	1348	1348	0
409	20230913	131900	405691546	1348	1348	1348	1348	62
410	20230913	131800	405607970	1348	1348	1348	1348	100
411	20230913	131700	405473170	1341	1341	1341	1341	0
412	20230913	131600	405473170	1341	1341	1341	1341	0
413	20230913	131500	405473170	1341	1341	1341	1341	1
414	20230913	131400	405471829	1340	1340	1340	1340	0
415	20230913	131300	405471829	1340	1340	1340	1340	0
416	20230913	131200	405471829	1340	1340	1340	1340	0
417	20230913	131100	405471829	1340	1340	1340	1340	7
418	20230913	131000	405462449	1340	1340	1340	1340	3000
419	20230913	130900	401442449	1340	1343	1346	1340	4542
420	20230913	130800	395351304	1344	1344	1344	1344	0
421	20230913	130700	395351304	1344	1345	1345	1344	922
422	20230913	130600	394111445	1349	1349	1349	1349	0
423	20230913	130500	394111445	1349	1345	1349	1345	102
424	20230913	130400	393973851	1345	1348	1349	1345	88
425	20230913	130300	393855253	1348	1348	1348	1348	42
426	20230913	130200	393798637	1347	1347	1347	1347	19
427	20230913	130100	393773044	1344	1344	1344	1344	0
428	20230913	130000	393773044	1344	1343	1344	1343	733
429	20230913	125900	392787929	1340	1344	1344	1340	1985
430	20230913	125800	390126196	1344	1345	1345	1342	58
431	20230913	125700	390048197	1345	1341	1345	1341	1219
432	20230913	125600	388413318	1341	1341	1341	1341	0
433	20230913	125500	388413318	1341	1341	1341	1341	1156
434	20230913	125400	386863122	1341	1341	1342	1341	3999
435	20230913	125300	381498806	1341	1346	1346	1341	2677
436	20230913	125200	377907446	1347	1351	1351	1347	23669
437	20230913	125100	345956009	1350	1351	1351	1350	6820
438	20230913	125000	336745565	1351	1351	1351	1351	548
439	20230913	124900	336005217	1352	1353	1353	1351	1360
440	20230913	124800	334166561	1354	1356	1356	1354	3399
441	20230913	124700	329560743	1356	1359	1359	1356	6294
442	20230913	124600	321020387	1359	1361	1361	1359	13822
443	20230913	124500	302224385	1361	1363	1363	1361	7
444	20230913	124400	302214855	1363	1363	1363	1363	7
445	20230913	124300	302205314	1363	1363	1363	1363	2
446	20230913	124200	302202588	1361	1361	1361	1361	100
447	20230913	124100	302066488	1361	1361	1361	1361	47
448	20230913	124000	302002521	1361	1360	1361	1360	1980
449	20230913	123900	299309710	1361	1361	1361	1361	114
450	20230913	123800	299154556	1363	1363	1363	1363	2
451	20230913	123700	299151830	1360	1360	1360	1360	0
452	20230913	123600	299151830	1360	1360	1360	1360	0
453	20230913	123500	299151830	1360	1362	1363	1360	1177
454	20230913	123400	297550549	1363	1363	1363	1363	45
455	20230913	123300	297489214	1363	1363	1363	1363	0
456	20230913	123200	297489214	1363	1363	1363	1363	3
457	20230913	123100	297485125	1363	1363	1363	1363	1
458	20230913	123000	297483762	1361	1361	1361	1361	0
459	20230913	122900	297483762	1361	1361	1361	1361	0
460	20230913	122800	297483762	1361	1363	1363	1361	3
461	20230913	122700	297479677	1361	1361	1361	1361	0
462	20230913	122600	297479677	1361	1361	1361	1361	0
463	20230913	122500	297479677	1361	1361	1361	1361	1103
464	20230913	122400	295978494	1361	1362	1362	1361	4817
465	20230913	122300	289422547	1361	1361	1361	1361	0
466	20230913	122200	289422547	1361	1361	1361	1361	0
467	20230913	122100	289422547	1361	1361	1361	1361	7
468	20230913	122000	289413020	1361	1361	1361	1361	0
469	20230913	121900	289413020	1361	1361	1361	1361	0
470	20230913	121800	289413020	1361	1364	1364	1361	666
471	20230913	121700	288506366	1364	1364	1365	1364	848
472	20230913	121600	287349328	1362	1362	1362	1362	0
473	20230913	121500	287349328	1362	1362	1362	1362	0
474	20230913	121400	287349328	1362	1362	1362	1362	0
475	20230913	121300	287349328	1362	1362	1362	1362	1
476	20230913	121200	287347966	1361	1361	1361	1361	0
477	20230913	121100	287347966	1361	1361	1361	1361	0
478	20230913	121000	287347966	1361	1361	1361	1361	0
479	20230913	120900	287347966	1361	1361	1361	1361	0
480	20230913	120800	287347966	1361	1361	1361	1361	0
481	20230913	120700	287347966	1361	1361	1361	1361	46
482	20230913	120600	287285360	1362	1362	1362	1362	2000
483	20230913	120500	284561360	1366	1366	1366	1366	1
484	20230913	120400	284559994	1362	1365	1365	1362	330
485	20230913	120300	284109886	1366	1366	1366	1366	10
486	20230913	120200	284096226	1366	1366	1366	1366	0
487	20230913	120100	284096226	1366	1366	1366	1366	0
488	20230913	120000	284096226	1366	1366	1366	1366	0
489	20230913	115900	284096226	1366	1366	1366	1366	55
490	20230913	115800	284021096	1366	1366	1366	1366	0
491	20230913	115700	284021096	1366	1366	1366	1366	4
492	20230913	115600	284015632	1364	1364	1364	1364	300
493	20230913	115500	283606432	1364	1364	1364	1364	321
494	20230913	115400	283168588	1367	1367	1367	1367	0
495	20230913	115300	283168588	1367	1365	1367	1365	4
496	20230913	115200	283163126	1366	1366	1366	1366	0
497	20230913	115100	283163126	1366	1367	1368	1366	21
498	20230913	115000	283134410	1368	1368	1368	1368	42
499	20230913	114900	283076954	1368	1368	1368	1368	2
500	20230913	114800	283074218	1365	1365	1365	1365	0
501	20230913	114700	283074218	1365	1365	1365	1365	0
502	20230913	114600	283074218	1365	1362	1365	1362	4048
503	20230913	114500	277558427	1362	1362	1362	1362	0
504	20230913	114400	277558427	1362	1363	1363	1362	2254
505	20230913	114300	274488042	1363	1363	1363	1363	0
506	20230913	114200	274488042	1363	1363	1363	1363	0
507	20230913	114100	274488042	1363	1363	1363	1363	10
508	20230913	114000	274474412	1363	1363	1363	1363	0
509	20230913	113900	274474412	1363	1363	1363	1363	0
510	20230913	113800	274474412	1363	1363	1363	1363	4
511	20230913	113700	274468960	1365	1365	1365	1365	5
512	20230913	113600	274462135	1367	1367	1367	1367	2
513	20230913	113500	274459401	1365	1365	1365	1365	0
514	20230913	113400	274459401	1365	1365	1365	1365	49
515	20230913	113300	274392516	1362	1362	1362	1362	185
516	20230913	113200	274140546	1362	1365	1365	1362	2895
517	20230913	113100	270197119	1365	1365	1365	1365	0
518	20230913	113000	270197119	1365	1365	1365	1365	1
519	20230913	112900	270195754	1363	1363	1363	1363	94
520	20230913	112800	270067632	1362	1362	1362	1362	0
521	20230913	112700	270067632	1362	1362	1362	1362	0
522	20230913	112600	270067632	1362	1362	1362	1362	0
523	20230913	112500	270067632	1362	1362	1362	1362	225
524	20230913	112400	269761182	1362	1362	1362	1362	0
525	20230913	112300	269761182	1362	1362	1362	1362	0
526	20230913	112200	269761182	1362	1362	1362	1362	1271
527	20230913	112100	268030080	1362	1362	1362	1362	30
528	20230913	112000	267989220	1362	1362	1362	1362	200
529	20230913	111900	267716820	1361	1361	1361	1361	76
530	20230913	111800	267613384	1360	1360	1360	1360	0
531	20230913	111700	267613384	1360	1361	1361	1360	80
532	20230913	111600	267504514	1360	1361	1361	1360	4169
533	20230913	111500	261830704	1361	1362	1362	1361	4697
534	20230913	111400	255434989	1363	1363	1363	1363	1074
535	20230913	111300	253971127	1364	1365	1365	1364	443
536	20230913	111200	253366572	1368	1366	1368	1366	11
537	20230913	111100	253351544	1369	1368	1369	1368	444
538	20230913	111000	252743808	1365	1365	1365	1365	37
539	20230913	110900	252693303	1365	1365	1365	1365	55
540	20230913	110800	252618228	1365	1365	1365	1365	31
541	20230913	110700	252575913	1365	1365	1365	1365	663
542	20230913	110600	251670918	1369	1369	1369	1369	0
543	20230913	110500	251670918	1369	1369	1369	1369	4
544	20230913	110400	251665442	1365	1365	1365	1365	744
545	20230913	110300	250649882	1364	1364	1364	1364	0
546	20230913	110200	250649882	1364	1364	1364	1364	110
547	20230913	110100	250499842	1369	1369	1369	1369	233
548	20230913	110000	250180865	1369	1365	1369	1365	1122
549	20230913	105900	248647166	1364	1365	1365	1364	494
550	20230913	105800	247972858	1365	1365	1365	1365	0
551	20230913	105700	247972858	1365	1363	1365	1363	1464
552	20230913	105600	245977418	1363	1363	1363	1363	432
553	20230913	105500	245388602	1364	1365	1365	1364	4
554	20230913	105400	245383143	1363	1365	1365	1363	221
555	20230913	105300	245081900	1368	1368	1368	1368	0
556	20230913	105200	245081900	1368	1368	1368	1368	100
557	20230913	105100	244945100	1363	1363	1363	1363	0
558	20230913	105000	244945100	1363	1363	1363	1363	0
559	20230913	104900	244945100	1363	1363	1363	1363	1
560	20230913	104800	244943737	1362	1362	1362	1362	1
561	20230913	104700	244942375	1363	1363	1363	1363	73
562	20230913	104600	244842876	1368	1368	1368	1368	13
563	20230913	104500	244825092	1363	1363	1363	1363	1800
564	20230913	104400	242371692	1363	1363	1363	1363	100
565	20230913	104300	242235392	1363	1363	1363	1363	0
566	20230913	104200	242235392	1363	1363	1363	1363	1537
567	20230913	104100	240140461	1363	1363	1363	1363	452
568	20230913	104000	239524385	1363	1362	1363	1362	380
569	20230913	103900	239006589	1361	1363	1363	1361	5169
570	20230913	103800	231967746	1363	1363	1363	1363	2434
571	20230913	103700	228650204	1363	1364	1364	1363	1078
572	20230913	103600	227180358	1365	1367	1367	1365	3687
573	20230913	103500	222145813	1369	1369	1369	1369	28
574	20230913	103400	222107481	1369	1369	1369	1369	0
575	20230913	103300	222107481	1369	1369	1369	1369	239
576	20230913	103200	221780290	1365	1371	1371	1365	3631
577	20230913	103100	216805754	1372	1373	1373	1372	2206
578	20230913	103000	213778822	1375	1375	1375	1375	0
579	20230913	102900	213778822	1375	1377	1377	1375	3885
580	20230913	102800	208432642	1378	1379	1379	1378	1200
581	20230913	102700	206778842	1384	1379	1384	1379	2728
582	20230913	102600	203016921	1380	1380	1380	1380	1500
583	20230913	102500	200946921	1380	1380	1380	1380	301
584	20230913	102400	200531541	1381	1382	1382	1381	2447
585	20230913	102300	197150799	1383	1386	1386	1383	1450
586	20230913	102200	195143895	1387	1387	1387	1387	164
587	20230913	102100	194916427	1387	1387	1387	1387	100
588	20230913	102000	194777727	1387	1388	1388	1387	720
589	20230913	101900	193778794	1389	1389	1389	1389	101
590	20230913	101800	193638505	1389	1389	1389	1389	2
591	20230913	101700	193635727	1388	1388	1388	1388	11
592	20230913	101600	193620459	1388	1388	1388	1388	799
593	20230913	101500	192511447	1388	1388	1388	1388	500
594	20230913	101400	191817447	1389	1389	1389	1389	219
595	20230913	101300	191513256	1389	1389	1389	1389	210
596	20230913	101200	191221566	1388	1388	1388	1388	10
597	20230913	101100	191207686	1388	1388	1388	1388	0
598	20230913	101000	191207686	1388	1390	1393	1388	4222
599	20230913	100900	185340773	1390	1389	1390	1389	769
600	20230913	100800	184271873	1389	1382	1389	1382	7827
601	20230913	100700	173426711	1380	1380	1380	1380	0
602	20230913	100600	173426711	1380	1380	1380	1380	100
603	20230913	100500	173288711	1380	1381	1381	1380	15
604	20230913	100400	173267997	1381	1381	1381	1381	0
605	20230913	100300	173267997	1381	1382	1382	1381	1404
606	20230913	100200	171328668	1382	1382	1382	1382	8
607	20230913	100100	171317612	1382	1381	1382	1381	1006
608	20230913	100000	169927321	1380	1380	1380	1380	0
609	20230913	095900	169927321	1380	1380	1380	1380	295
610	20230913	095800	169520221	1380	1380	1380	1380	206
611	20230913	095700	169235941	1380	1379	1380	1379	991
612	20230913	095600	167869351	1379	1379	1379	1379	30
613	20230913	095500	167827981	1379	1379	1379	1379	241
614	20230913	095400	167495642	1379	1379	1379	1379	19
615	20230913	095300	167469441	1379	1379	1379	1379	84
616	20230913	095200	167353605	1379	1379	1379	1379	15
617	20230913	095100	167332920	1379	1379	1379	1379	0
618	20230913	095000	167332920	1379	1379	1379	1379	1
619	20230913	094900	167331541	1375	1376	1376	1375	612
620	20230913	094800	166490040	1374	1374	1374	1374	0
621	20230913	094700	166490040	1374	1374	1374	1374	26
622	20230913	094600	166454316	1373	1378	1378	1373	1400
623	20230913	094500	164528621	1380	1380	1380	1380	104
624	20230913	094400	164385101	1381	1381	1381	1381	36
625	20230913	094300	164335385	1382	1382	1382	1382	0
626	20230913	094200	164335385	1382	1382	1382	1382	0
627	20230913	094100	164335385	1382	1382	1382	1382	0
628	20230913	094000	164335385	1382	1381	1382	1381	360
629	20230913	093900	163837883	1381	1381	1381	1381	273
630	20230913	093800	163460870	1371	1377	1377	1371	288
631	20230913	093700	163065136	1381	1381	1381	1381	209
632	20230913	093600	162776507	1380	1382	1382	1380	759
633	20230913	093500	161728292	1382	1380	1382	1380	445
634	20230913	093400	161113874	1380	1380	1380	1380	757
635	20230913	093300	160069214	1380	1379	1380	1376	257
636	20230913	093200	159714813	1379	1379	1379	1379	1
637	20230913	093100	159713434	1379	1374	1379	1374	245
638	20230913	093000	159376568	1375	1375	1375	1375	14
639	20230913	092900	159357318	1375	1373	1375	1373	10
640	20230913	092800	159343582	1372	1372	1372	1372	0
641	20230913	092700	159343582	1372	1368	1372	1368	3116
642	20230913	092600	155077877	1366	1366	1366	1366	225
643	20230913	092500	154770527	1366	1369	1369	1366	893
644	20230913	092400	153550455	1366	1366	1366	1366	133
645	20230913	092300	153368777	1366	1366	1366	1362	2503
646	20230913	092200	149959035	1366	1366	1366	1366	10
647	20230913	092100	149945375	1368	1366	1368	1365	55
648	20230913	092000	149870244	1366	1362	1366	1362	505
649	20230913	091900	149182187	1361	1366	1366	1361	2461
650	20230913	091800	145825817	1366	1366	1366	1366	24
651	20230913	091700	145793033	1364	1366	1366	1364	2560
652	20230913	091600	142297934	1366	1370	1370	1366	450
653	20230913	091500	141683057	1366	1370	1370	1365	1673
654	20230913	091400	139398362	1375	1367	1375	1367	370
655	20230913	091300	138892092	1375	1371	1375	1369	4751
656	20230913	091200	132385449	1372	1375	1375	1372	6732
657	20230913	091100	123140248	1376	1381	1381	1376	508
658	20230913	091000	122440928	1375	1388	1388	1375	594
659	20230913	090900	121623468	1377	1379	1383	1377	4916
660	20230913	090800	114846827	1379	1377	1379	1377	1897
661	20230913	090700	112232698	1378	1378	1378	1378	12
662	20230913	090600	112216162	1380	1384	1384	1380	3958
663	20230913	090500	106745104	1383	1385	1389	1383	2242
664	20230913	090400	103640516	1385	1372	1385	1372	13522
665	20230913	090300	84989860	1374	1374	1374	1374	2032
666	20230913	090200	82197892	1377	1379	1379	1370	48359
667	20230913	090100	15923823	1378	1375	1378	1372	1641
668	20230913	090000	13667401	1375	1375	1375	1371	9947