KissMeData/187790/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200400	194026363	1342	1342	1342	1342	1623
3	20230919	200300	194026363	1342	1342	1342	1342	0
4	20230919	200200	194026363	1342	1342	1342	1342	0
5	20230919	200100	194026363	1342	1342	1342	1342	0
6	20230919	200000	194026363	1342	1342	1342	1342	0
7	20230919	195900	194026363	1342	1342	1342	1342	0
8	20230919	195800	194026363	1342	1342	1342	1342	0
9	20230919	195700	194026363	1342	1342	1342	1342	0
10	20230919	195600	194026363	1342	1342	1342	1342	0
11	20230919	195500	194026363	1342	1342	1342	1342	0
12	20230919	195400	194026363	1342	1342	1342	1342	0
13	20230919	195300	194026363	1342	1342	1342	1342	0
14	20230919	195200	194026363	1342	1342	1342	1342	0
15	20230919	195100	194026363	1342	1342	1342	1342	0
16	20230919	195000	194026363	1342	1342	1342	1342	0
17	20230919	194900	194026363	1342	1342	1342	1342	0
18	20230919	194800	194026363	1342	1342	1342	1342	0
19	20230919	194700	194026363	1342	1342	1342	1342	0
20	20230919	194600	194026363	1342	1342	1342	1342	0
21	20230919	194500	194026363	1342	1342	1342	1342	0
22	20230919	194400	194026363	1342	1342	1342	1342	0
23	20230919	194300	194026363	1342	1342	1342	1342	0
24	20230919	194200	194026363	1342	1342	1342	1342	0
25	20230919	194100	194026363	1342	1342	1342	1342	0
26	20230919	194000	194026363	1342	1342	1342	1342	0
27	20230919	193900	194026363	1342	1342	1342	1342	0
28	20230919	193800	194026363	1342	1342	1342	1342	0
29	20230919	193700	194026363	1342	1342	1342	1342	0
30	20230919	193600	194026363	1342	1342	1342	1342	0
31	20230919	193500	194026363	1342	1342	1342	1342	0
32	20230919	193400	194026363	1342	1342	1342	1342	1623
33	20230919	193300	194026363	1342	1342	1342	1342	0
34	20230919	193200	194026363	1342	1342	1342	1342	0
35	20230919	193100	194026363	1342	1342	1342	1342	0
36	20230919	193000	194026363	1342	1342	1342	1342	0
37	20230919	192900	194026363	1342	1342	1342	1342	0
38	20230919	192800	194026363	1342	1342	1342	1342	0
39	20230919	192700	194026363	1342	1342	1342	1342	0
40	20230919	192600	194026363	1342	1342	1342	1342	0
41	20230919	192500	194026363	1342	1342	1342	1342	0
42	20230919	192400	194026363	1342	1342	1342	1342	0
43	20230919	192300	194026363	1342	1342	1342	1342	0
44	20230919	192200	194026363	1342	1342	1342	1342	0
45	20230919	192100	194026363	1342	1342	1342	1342	0
46	20230919	192000	194026363	1342	1342	1342	1342	0
47	20230919	191900	194026363	1342	1342	1342	1342	0
48	20230919	191800	194026363	1342	1342	1342	1342	0
49	20230919	191700	194026363	1342	1342	1342	1342	0
50	20230919	191600	194026363	1342	1342	1342	1342	0
51	20230919	191500	194026363	1342	1342	1342	1342	0
52	20230919	191400	194026363	1342	1342	1342	1342	0
53	20230919	191300	194026363	1342	1342	1342	1342	0
54	20230919	191200	194026363	1342	1342	1342	1342	0
55	20230919	191100	194026363	1342	1342	1342	1342	0
56	20230919	191000	194026363	1342	1342	1342	1342	0
57	20230919	190900	194026363	1342	1342	1342	1342	0
58	20230919	190800	194026363	1342	1342	1342	1342	0
59	20230919	190700	194026363	1342	1342	1342	1342	0
60	20230919	190600	194026363	1342	1342	1342	1342	0
61	20230919	190500	194026363	1342	1342	1342	1342	0
62	20230919	190400	194026363	1342	1342	1342	1342	1623
63	20230919	190300	194026363	1342	1342	1342	1342	0
64	20230919	190200	194026363	1342	1342	1342	1342	0
65	20230919	190100	194026363	1342	1342	1342	1342	0
66	20230919	190000	194026363	1342	1342	1342	1342	0
67	20230919	185900	194026363	1342	1342	1342	1342	0
68	20230919	185800	194026363	1342	1342	1342	1342	0
69	20230919	185700	194026363	1342	1342	1342	1342	0
70	20230919	185600	194026363	1342	1342	1342	1342	0
71	20230919	185500	194026363	1342	1342	1342	1342	0
72	20230919	185400	194026363	1342	1342	1342	1342	0
73	20230919	185300	194026363	1342	1342	1342	1342	0
74	20230919	185200	194026363	1342	1342	1342	1342	0
75	20230919	185100	194026363	1342	1342	1342	1342	0
76	20230919	185000	194026363	1342	1342	1342	1342	0
77	20230919	184900	194026363	1342	1342	1342	1342	0
78	20230919	184800	194026363	1342	1342	1342	1342	0
79	20230919	184700	194026363	1342	1342	1342	1342	0
80	20230919	184600	194026363	1342	1342	1342	1342	0
81	20230919	184500	194026363	1342	1342	1342	1342	0
82	20230919	184400	194026363	1342	1342	1342	1342	0
83	20230919	184300	194026363	1342	1342	1342	1342	0
84	20230919	184200	194026363	1342	1342	1342	1342	0
85	20230919	184100	194026363	1342	1342	1342	1342	0
86	20230919	184000	194026363	1342	1342	1342	1342	0
87	20230919	183900	194026363	1342	1342	1342	1342	0
88	20230919	183800	194026363	1342	1342	1342	1342	0
89	20230919	183700	194026363	1342	1342	1342	1342	0
90	20230919	183600	194026363	1342	1342	1342	1342	0
91	20230919	183500	194026363	1342	1342	1342	1342	0
92	20230919	183400	194026363	1342	1342	1342	1342	1623
93	20230919	183300	194026363	1342	1342	1342	1342	0
94	20230919	183200	194026363	1342	1342	1342	1342	0
95	20230919	183100	194026363	1342	1342	1342	1342	0
96	20230919	183000	194026363	1342	1342	1342	1342	0
97	20230919	182900	194026363	1342	1342	1342	1342	0
98	20230919	182800	194026363	1342	1342	1342	1342	0
99	20230919	182700	194026363	1342	1342	1342	1342	0
100	20230919	182600	194026363	1342	1342	1342	1342	0
101	20230919	182500	194026363	1342	1342	1342	1342	0
102	20230919	182400	194026363	1342	1342	1342	1342	0
103	20230919	182300	194026363	1342	1342	1342	1342	0
104	20230919	182200	194026363	1342	1342	1342	1342	0
105	20230919	182100	194026363	1342	1342	1342	1342	0
106	20230919	182000	194026363	1342	1342	1342	1342	0
107	20230919	181900	194026363	1342	1342	1342	1342	0
108	20230919	181800	194026363	1342	1342	1342	1342	0
109	20230919	181700	194026363	1342	1342	1342	1342	0
110	20230919	181600	194026363	1342	1342	1342	1342	0
111	20230919	181500	194026363	1342	1342	1342	1342	0
112	20230919	181400	194026363	1342	1342	1342	1342	0
113	20230919	181300	194026363	1342	1342	1342	1342	0
114	20230919	181200	194026363	1342	1342	1342	1342	0
115	20230919	181100	194026363	1342	1342	1342	1342	0
116	20230919	181000	194026363	1342	1342	1342	1342	0
117	20230919	180900	194026363	1342	1342	1342	1342	0
118	20230919	180800	194026363	1342	1342	1342	1342	0
119	20230919	180700	194026363	1342	1342	1342	1342	0
120	20230919	180600	194026363	1342	1342	1342	1342	0
121	20230919	180500	194026363	1342	1342	1342	1342	0
122	20230919	180400	194026363	1342	1342	1342	1342	1623
123	20230919	180300	194026363	1342	1342	1342	1342	0
124	20230919	180200	194026363	1342	1342	1342	1342	0
125	20230919	180100	194026363	1342	1342	1342	1342	0
126	20230919	180000	194026363	1342	1342	1342	1342	0
127	20230919	175900	194026363	1342	1342	1342	1342	0
128	20230919	175800	194026363	1342	1342	1342	1342	0
129	20230919	175700	194026363	1342	1342	1342	1342	0
130	20230919	175600	194026363	1342	1342	1342	1342	0
131	20230919	175500	194026363	1342	1342	1342	1342	0
132	20230919	175400	194026363	1342	1342	1342	1342	0
133	20230919	175300	194026363	1342	1342	1342	1342	0
134	20230919	175200	194026363	1342	1342	1342	1342	0
135	20230919	175100	194026363	1342	1342	1342	1342	0
136	20230919	175000	194026363	1342	1342	1342	1342	0
137	20230919	174900	194026363	1342	1342	1342	1342	0
138	20230919	174800	194026363	1342	1342	1342	1342	0
139	20230919	174700	194026363	1342	1342	1342	1342	0
140	20230919	174600	194026363	1342	1342	1342	1342	0
141	20230919	174500	194026363	1342	1342	1342	1342	0
142	20230919	174400	194026363	1342	1342	1342	1342	0
143	20230919	174300	194026363	1342	1342	1342	1342	0
144	20230919	174200	194026363	1342	1342	1342	1342	0
145	20230919	174100	194026363	1342	1342	1342	1342	0
146	20230919	174000	194026363	1342	1342	1342	1342	0
147	20230919	173900	194026363	1342	1342	1342	1342	0
148	20230919	173800	194026363	1342	1342	1342	1342	0
149	20230919	173700	194026363	1342	1342	1342	1342	0
150	20230919	173600	194026363	1342	1342	1342	1342	0
151	20230919	173500	194026363	1342	1342	1342	1342	0
152	20230919	173400	194026363	1342	1342	1342	1342	1623
153	20230919	173300	194026363	1342	1342	1342	1342	0
154	20230919	173200	194026363	1342	1342	1342	1342	0
155	20230919	173100	194026363	1342	1342	1342	1342	0
156	20230919	173000	194026363	1342	1342	1342	1342	0
157	20230919	172900	194026363	1342	1342	1342	1342	0
158	20230919	172800	194026363	1342	1342	1342	1342	0
159	20230919	172700	194026363	1342	1342	1342	1342	0
160	20230919	172600	194026363	1342	1342	1342	1342	0
161	20230919	172500	194026363	1342	1342	1342	1342	0
162	20230919	172400	194026363	1342	1342	1342	1342	0
163	20230919	172300	194026363	1342	1342	1342	1342	0
164	20230919	172200	194026363	1342	1342	1342	1342	0
165	20230919	172100	194026363	1342	1342	1342	1342	0
166	20230919	172000	194026363	1342	1342	1342	1342	0
167	20230919	171900	194026363	1342	1342	1342	1342	0
168	20230919	171800	194026363	1342	1342	1342	1342	0
169	20230919	171700	194026363	1342	1342	1342	1342	0
170	20230919	171600	194026363	1342	1342	1342	1342	0
171	20230919	171500	194026363	1342	1342	1342	1342	0
172	20230919	171400	194026363	1342	1342	1342	1342	0
173	20230919	171300	194026363	1342	1342	1342	1342	0
174	20230919	171200	194026363	1342	1342	1342	1342	0
175	20230919	171100	194026363	1342	1342	1342	1342	0
176	20230919	171000	194026363	1342	1342	1342	1342	0
177	20230919	170900	194026363	1342	1342	1342	1342	0
178	20230919	170800	194026363	1342	1342	1342	1342	0
179	20230919	170700	194026363	1342	1342	1342	1342	0
180	20230919	170600	194026363	1342	1342	1342	1342	0
181	20230919	170500	194026363	1342	1342	1342	1342	0
182	20230919	170400	194026363	1342	1342	1342	1342	1623
183	20230919	170300	194026363	1342	1342	1342	1342	0
184	20230919	170200	194026363	1342	1342	1342	1342	0
185	20230919	170100	194026363	1342	1342	1342	1342	0
186	20230919	170000	194026363	1342	1342	1342	1342	0
187	20230919	165900	194026363	1342	1342	1342	1342	0
188	20230919	165800	194026363	1342	1342	1342	1342	0
189	20230919	165700	194026363	1342	1342	1342	1342	0
190	20230919	165600	194026363	1342	1342	1342	1342	0
191	20230919	165500	194026363	1342	1342	1342	1342	0
192	20230919	165400	194026363	1342	1342	1342	1342	0
193	20230919	165300	194026363	1342	1342	1342	1342	0
194	20230919	165200	194026363	1342	1342	1342	1342	0
195	20230919	165100	194026363	1342	1342	1342	1342	0
196	20230919	165000	194026363	1342	1342	1342	1342	0
197	20230919	164900	194026363	1342	1342	1342	1342	0
198	20230919	164800	194026363	1342	1342	1342	1342	0
199	20230919	164700	194026363	1342	1342	1342	1342	0
200	20230919	164600	194026363	1342	1342	1342	1342	0
201	20230919	164500	194026363	1342	1342	1342	1342	0
202	20230919	164400	194026363	1342	1342	1342	1342	0
203	20230919	164300	194026363	1342	1342	1342	1342	0
204	20230919	164200	194026363	1342	1342	1342	1342	0
205	20230919	164100	194026363	1342	1342	1342	1342	0
206	20230919	164000	194026363	1342	1342	1342	1342	0
207	20230919	163900	194026363	1342	1342	1342	1342	0
208	20230919	163800	194026363	1342	1342	1342	1342	0
209	20230919	163700	194026363	1342	1342	1342	1342	0
210	20230919	163600	194026363	1342	1342	1342	1342	0
211	20230919	163500	194026363	1342	1342	1342	1342	0
212	20230919	163400	194026363	1342	1342	1342	1342	1623
213	20230919	163300	194026363	1342	1342	1342	1342	0
214	20230919	163200	194026363	1342	1342	1342	1342	0
215	20230919	163100	194026363	1342	1342	1342	1342	0
216	20230919	163000	194026363	1342	1342	1342	1342	0
217	20230919	162900	194026363	1342	1342	1342	1342	0
218	20230919	162800	194026363	1342	1342	1342	1342	0
219	20230919	162700	194026363	1342	1342	1342	1342	0
220	20230919	162600	194026363	1342	1342	1342	1342	0
221	20230919	162500	194026363	1342	1342	1342	1342	0
222	20230919	162400	194026363	1342	1342	1342	1342	0
223	20230919	162300	194026363	1342	1342	1342	1342	0
224	20230919	162200	194026363	1342	1342	1342	1342	0
225	20230919	162100	194026363	1342	1342	1342	1342	0
226	20230919	162000	194026363	1342	1342	1342	1342	0
227	20230919	161900	194026363	1342	1342	1342	1342	0
228	20230919	161800	194026363	1342	1342	1342	1342	0
229	20230919	161700	194026363	1342	1342	1342	1342	0
230	20230919	161600	194026363	1342	1342	1342	1342	0
231	20230919	161500	194026363	1342	1342	1342	1342	0
232	20230919	161400	194026363	1342	1342	1342	1342	0
233	20230919	161300	194026363	1342	1342	1342	1342	0
234	20230919	161200	194026363	1342	1342	1342	1342	0
235	20230919	161100	194026363	1342	1342	1342	1342	0
236	20230919	161000	194026363	1342	1342	1342	1342	0
237	20230919	160900	194026363	1342	1342	1342	1342	0
238	20230919	160800	194026363	1342	1342	1342	1342	0
239	20230919	160700	194026363	1342	1342	1342	1342	0
240	20230919	160600	194026363	1342	1342	1342	1342	0
241	20230919	160500	194026363	1342	1342	1342	1342	0
242	20230919	160400	194026363	1342	1342	1342	1342	1623
243	20230919	160300	194026363	1342	1342	1342	1342	0
244	20230919	160200	194026363	1342	1342	1342	1342	0
245	20230919	160100	194026363	1342	1342	1342	1342	0
246	20230919	160000	194026363	1342	1342	1342	1342	0
247	20230919	155900	194026363	1342	1342	1342	1342	0
248	20230919	155800	194026363	1342	1342	1342	1342	0
249	20230919	155700	194026363	1342	1342	1342	1342	0
250	20230919	155600	194026363	1342	1342	1342	1342	0
251	20230919	155500	194026363	1342	1342	1342	1342	0
252	20230919	155400	194026363	1342	1342	1342	1342	0
253	20230919	155300	194026363	1342	1342	1342	1342	0
254	20230919	155200	194026363	1342	1342	1342	1342	0
255	20230919	155100	194026363	1342	1342	1342	1342	0
256	20230919	155000	194026363	1342	1342	1342	1342	0
257	20230919	154900	194026363	1342	1342	1342	1342	0
258	20230919	154800	194026363	1342	1342	1342	1342	0
259	20230919	154700	194026363	1342	1342	1342	1342	0
260	20230919	154600	194026363	1342	1342	1342	1342	0
261	20230919	154500	194026363	1342	1342	1342	1342	0
262	20230919	154400	194026363	1342	1342	1342	1342	0
263	20230919	154300	194026363	1342	1342	1342	1342	0
264	20230919	154200	194026363	1342	1342	1342	1342	0
265	20230919	154100	194026363	1342	1342	1342	1342	0
266	20230919	154000	194026363	1342	1342	1342	1342	0
267	20230919	153900	194026363	1342	1342	1342	1342	0
268	20230919	153800	194026363	1342	1342	1342	1342	0
269	20230919	153700	194026363	1342	1342	1342	1342	0
270	20230919	153600	194026363	1342	1342	1342	1342	0
271	20230919	153500	194026363	1342	1342	1342	1342	0
272	20230919	153400	194026363	1342	1342	1342	1342	1623
273	20230919	153300	194026363	1342	1342	1342	1342	0
274	20230919	153200	194026363	1342	1342	1342	1342	0
275	20230919	153100	194026363	1342	1342	1342	1342	0
276	20230919	153000	194026363	1342	1342	1342	1342	1623
277	20230919	152900	191848297	1342	1342	1342	1342	0
278	20230919	152800	191848297	1342	1342	1342	1342	0
279	20230919	152700	191848297	1342	1342	1342	1342	0
280	20230919	152600	191848297	1342	1342	1342	1342	0
281	20230919	152500	191848297	1342	1342	1342	1342	0
282	20230919	152400	191848297	1342	1342	1342	1342	0
283	20230919	152300	191848297	1342	1342	1342	1342	0
284	20230919	152200	191848297	1342	1342	1342	1342	0
285	20230919	152100	191848297	1342	1342	1342	1342	0
286	20230919	152000	191848297	1342	1342	1342	1342	0
287	20230919	151900	191848297	1342	1342	1346	1342	288
288	20230919	151800	191461785	1342	1344	1346	1342	3789
289	20230919	151700	186366441	1343	1342	1343	1342	357
290	20230919	151600	185887290	1343	1343	1343	1343	0
291	20230919	151500	185887290	1343	1342	1343	1342	428
292	20230919	151400	185312595	1343	1343	1343	1343	5
293	20230919	151300	185305880	1343	1343	1343	1343	116
294	20230919	151200	185150092	1342	1342	1342	1342	1010
295	20230919	151100	183794672	1342	1342	1342	1342	600
296	20230919	151000	182989472	1342	1343	1343	1342	865
297	20230919	150900	181828641	1341	1341	1341	1341	0
298	20230919	150800	181828641	1341	1343	1343	1341	381
299	20230919	150700	181317690	1341	1342	1342	1341	883
300	20230919	150600	180133577	1342	1342	1342	1342	413
301	20230919	150500	179579331	1342	1342	1342	1342	200
302	20230919	150400	179310931	1342	1342	1342	1342	0
303	20230919	150300	179310931	1342	1342	1342	1342	0
304	20230919	150200	179310931	1342	1345	1345	1342	2394
305	20230919	150100	176097395	1345	1345	1345	1345	15
306	20230919	150000	176077220	1345	1345	1345	1345	0
307	20230919	145900	176077220	1345	1345	1345	1345	45
308	20230919	145800	176016695	1345	1345	1345	1345	0
309	20230919	145700	176016695	1345	1345	1345	1345	0
310	20230919	145600	176016695	1345	1345	1345	1345	0
311	20230919	145500	176016695	1345	1345	1345	1345	5
312	20230919	145400	176009970	1345	1344	1345	1344	1113
313	20230919	145300	174513833	1344	1344	1344	1344	1
314	20230919	145200	174512489	1344	1344	1344	1344	0
315	20230919	145100	174512489	1344	1344	1344	1344	17
316	20230919	145000	174489641	1344	1344	1344	1344	0
317	20230919	144900	174489641	1344	1344	1344	1344	0
318	20230919	144800	174489641	1344	1344	1344	1344	1
319	20230919	144700	174488297	1344	1344	1344	1344	91
320	20230919	144600	174365993	1344	1344	1344	1344	0
321	20230919	144500	174365993	1344	1344	1344	1344	1
322	20230919	144400	174364649	1344	1344	1344	1344	10
323	20230919	144300	174351209	1341	1341	1341	1341	1100
324	20230919	144200	172876109	1344	1344	1344	1344	17
325	20230919	144100	172853261	1344	1344	1344	1344	0
326	20230919	144000	172853261	1344	1344	1344	1344	5
327	20230919	143900	172846541	1344	1344	1344	1344	14
328	20230919	143800	172827725	1344	1344	1344	1344	0
329	20230919	143700	172827725	1344	1344	1344	1344	2
330	20230919	143600	172825037	1344	1344	1344	1344	0
331	20230919	143500	172825037	1344	1344	1344	1344	200
332	20230919	143400	172556237	1344	1344	1344	1344	10
333	20230919	143300	172542797	1344	1344	1344	1344	1
334	20230919	143200	172541453	1340	1342	1342	1340	8
335	20230919	143100	172530730	1344	1344	1344	1344	53
336	20230919	143000	172459498	1342	1343	1343	1342	2
337	20230919	142900	172456813	1344	1344	1344	1344	0
338	20230919	142800	172456813	1344	1344	1344	1344	0
339	20230919	142700	172456813	1344	1344	1344	1344	0
340	20230919	142600	172456813	1344	1344	1344	1344	0
341	20230919	142500	172456813	1344	1344	1344	1344	4
342	20230919	142400	172451437	1340	1340	1340	1340	39
343	20230919	142300	172399177	1344	1340	1344	1340	1090
344	20230919	142200	170938573	1339	1339	1339	1339	0
345	20230919	142100	170938573	1339	1339	1339	1339	0
346	20230919	142000	170938573	1339	1339	1339	1339	0
347	20230919	141900	170938573	1339	1339	1339	1339	301
348	20230919	141800	170535534	1340	1340	1340	1340	0
349	20230919	141700	170535534	1340	1340	1340	1340	164
350	20230919	141600	170315774	1340	1340	1340	1340	0
351	20230919	141500	170315774	1340	1340	1340	1340	0
352	20230919	141400	170315774	1340	1340	1340	1340	746
353	20230919	141300	169316134	1340	1340	1340	1340	1
354	20230919	141200	169314794	1338	1338	1338	1338	236
355	20230919	141100	168999026	1338	1338	1338	1338	0
356	20230919	141000	168999026	1338	1340	1340	1338	1556
357	20230919	140900	166915766	1344	1344	1344	1344	0
358	20230919	140800	166915766	1344	1344	1344	1344	10
359	20230919	140700	166902326	1344	1344	1344	1340	111
360	20230919	140600	166753174	1344	1344	1344	1344	0
361	20230919	140500	166753174	1344	1344	1344	1344	50
362	20230919	140400	166685974	1344	1344	1344	1344	0
363	20230919	140300	166685974	1344	1344	1344	1344	0
364	20230919	140200	166685974	1344	1344	1344	1344	0
365	20230919	140100	166685974	1344	1344	1344	1344	1
366	20230919	140000	166684630	1343	1344	1344	1343	712
367	20230919	135900	165728404	1344	1344	1344	1344	0
368	20230919	135800	165728404	1344	1344	1344	1344	10
369	20230919	135700	165714964	1344	1344	1344	1344	136
370	20230919	135600	165532180	1345	1344	1345	1344	27
371	20230919	135500	165495891	1345	1345	1345	1345	30
372	20230919	135400	165455541	1345	1345	1345	1345	198
373	20230919	135300	165189231	1344	1344	1344	1344	26
374	20230919	135200	165154287	1345	1345	1345	1345	0
375	20230919	135100	165154287	1345	1345	1345	1345	0
376	20230919	135000	165154287	1345	1345	1345	1345	0
377	20230919	134900	165154287	1345	1345	1345	1345	0
378	20230919	134800	165154287	1345	1345	1345	1345	181
379	20230919	134700	164910842	1345	1345	1345	1345	124
380	20230919	134600	164744062	1345	1345	1345	1345	2
381	20230919	134500	164741372	1345	1345	1345	1345	174
382	20230919	134400	164507342	1344	1344	1344	1344	0
383	20230919	134300	164507342	1344	1344	1344	1344	0
384	20230919	134200	164507342	1344	1344	1344	1344	30
385	20230919	134100	164467022	1344	1347	1347	1344	33
386	20230919	134000	164422661	1347	1347	1347	1347	1
387	20230919	133900	164421314	1343	1343	1343	1343	0
388	20230919	133800	164421314	1343	1343	1343	1343	0
389	20230919	133700	164421314	1343	1344	1344	1343	85
390	20230919	133600	164307158	1344	1344	1344	1344	2
391	20230919	133500	164304470	1343	1343	1343	1343	0
392	20230919	133400	164304470	1343	1343	1344	1343	1150
393	20230919	133300	162760019	1343	1346	1346	1343	1000
394	20230919	133200	161415586	1347	1347	1347	1347	1
395	20230919	133100	161414239	1347	1347	1347	1347	0
396	20230919	133000	161414239	1347	1347	1347	1347	1
397	20230919	132900	161412892	1347	1347	1347	1347	0
398	20230919	132800	161412892	1347	1347	1347	1347	5
399	20230919	132700	161406157	1347	1347	1347	1347	157
400	20230919	132600	161194678	1347	1347	1347	1347	31
401	20230919	132500	161152921	1347	1347	1347	1347	0
402	20230919	132400	161152921	1347	1346	1347	1346	91
403	20230919	132300	161030434	1347	1347	1347	1347	5
404	20230919	132200	161023699	1347	1347	1347	1347	9
405	20230919	132100	161011576	1347	1346	1347	1346	85
406	20230919	132000	160897110	1346	1346	1346	1346	1
407	20230919	131900	160895764	1344	1343	1344	1343	963
408	20230919	131800	159601508	1343	1343	1343	1343	0
409	20230919	131700	159601508	1343	1343	1343	1343	0
410	20230919	131600	159601508	1343	1343	1343	1343	0
411	20230919	131500	159601508	1343	1343	1343	1343	1294
412	20230919	131400	157863666	1343	1343	1343	1343	0
413	20230919	131300	157863666	1343	1343	1343	1343	0
414	20230919	131200	157863666	1343	1343	1343	1343	1
415	20230919	131100	157862323	1337	1341	1341	1337	5478
416	20230919	131000	150527867	1341	1341	1341	1341	0
417	20230919	130900	150527867	1341	1341	1341	1341	100
418	20230919	130800	150393767	1341	1341	1341	1341	0
419	20230919	130700	150393767	1341	1341	1341	1341	0
420	20230919	130600	150393767	1341	1341	1341	1341	132
421	20230919	130500	150216755	1341	1341	1341	1340	414
422	20230919	130400	149661609	1340	1341	1341	1340	3333
423	20230919	130300	145194324	1342	1342	1342	1342	11
424	20230919	130200	145179562	1342	1342	1342	1342	28
425	20230919	130100	145141986	1341	1342	1343	1341	2473
426	20230919	130000	141825651	1343	1343	1343	1343	0
427	20230919	125900	141825651	1343	1343	1343	1343	0
428	20230919	125800	141825651	1343	1347	1347	1343	27755
429	20230919	125700	104477773	1346	1346	1346	1346	200
430	20230919	125600	104208573	1347	1347	1347	1346	454
431	20230919	125500	103597485	1347	1347	1347	1347	11
432	20230919	125400	103582668	1346	1346	1347	1346	24
433	20230919	125300	103550354	1347	1347	1347	1347	10
434	20230919	125200	103536884	1347	1348	1348	1347	1133
435	20230919	125100	102010732	1348	1348	1348	1348	0
436	20230919	125000	102010732	1348	1349	1349	1348	1764
437	20230919	124900	99632800	1350	1350	1350	1350	0
438	20230919	124800	99632800	1350	1350	1350	1350	0
439	20230919	124700	99632800	1350	1350	1350	1350	310
440	20230919	124600	99214300	1350	1350	1350	1350	50
441	20230919	124500	99146800	1351	1350	1351	1350	205
442	20230919	124400	98869885	1351	1351	1351	1351	5
443	20230919	124300	98863130	1351	1351	1351	1351	20
444	20230919	124200	98836110	1351	1351	1351	1351	5
445	20230919	124100	98829355	1351	1351	1351	1351	0
446	20230919	124000	98829355	1351	1351	1351	1351	0
447	20230919	123900	98829355	1351	1351	1351	1351	0
448	20230919	123800	98829355	1351	1351	1351	1351	0
449	20230919	123700	98829355	1351	1351	1351	1351	0
450	20230919	123600	98829355	1351	1351	1351	1351	130
451	20230919	123500	98653725	1351	1351	1351	1351	0
452	20230919	123400	98653725	1351	1351	1351	1351	0
453	20230919	123300	98653725	1351	1351	1351	1351	0
454	20230919	123200	98653725	1351	1351	1351	1351	0
455	20230919	123100	98653725	1351	1351	1351	1351	10
456	20230919	123000	98640215	1351	1351	1351	1351	0
457	20230919	122900	98640215	1351	1351	1351	1351	0
458	20230919	122800	98640215	1351	1351	1351	1351	0
459	20230919	122700	98640215	1351	1351	1351	1351	1
460	20230919	122600	98638864	1351	1351	1351	1351	0
461	20230919	122500	98638864	1351	1351	1351	1351	0
462	20230919	122400	98638864	1351	1351	1351	1351	0
463	20230919	122300	98638864	1351	1351	1351	1351	0
464	20230919	122200	98638864	1351	1351	1351	1351	0
465	20230919	122100	98638864	1351	1351	1351	1351	0
466	20230919	122000	98638864	1351	1351	1351	1351	0
467	20230919	121900	98638864	1351	1351	1351	1351	0
468	20230919	121800	98638864	1351	1351	1351	1351	25
469	20230919	121700	98605089	1352	1352	1352	1352	0
470	20230919	121600	98605089	1352	1352	1352	1352	0
471	20230919	121500	98605089	1352	1351	1352	1351	100
472	20230919	121400	98469943	1352	1352	1352	1352	0
473	20230919	121300	98469943	1352	1352	1352	1352	0
474	20230919	121200	98469943	1352	1352	1352	1352	0
475	20230919	121100	98469943	1352	1352	1352	1352	1
476	20230919	121000	98468591	1346	1346	1346	1346	0
477	20230919	120900	98468591	1346	1346	1346	1346	0
478	20230919	120800	98468591	1346	1346	1346	1346	0
479	20230919	120700	98468591	1346	1346	1346	1346	0
480	20230919	120600	98468591	1346	1346	1346	1346	3
481	20230919	120500	98464553	1346	1346	1346	1346	559
482	20230919	120400	97712139	1347	1347	1347	1347	0
483	20230919	120300	97712139	1347	1347	1347	1347	41
484	20230919	120200	97656912	1347	1347	1347	1347	250
485	20230919	120100	97320162	1352	1352	1352	1352	2
486	20230919	120000	97317458	1347	1347	1347	1347	0
487	20230919	115900	97317458	1347	1347	1347	1347	230
488	20230919	115800	97007648	1348	1348	1348	1348	0
489	20230919	115700	97007648	1348	1348	1348	1348	7
490	20230919	115600	96998212	1347	1347	1347	1347	0
491	20230919	115500	96998212	1347	1347	1347	1347	0
492	20230919	115400	96998212	1347	1347	1347	1347	700
493	20230919	115300	96055312	1353	1353	1353	1353	0
494	20230919	115200	96055312	1353	1353	1353	1353	0
495	20230919	115100	96055312	1353	1353	1353	1353	0
496	20230919	115000	96055312	1353	1353	1353	1353	0
497	20230919	114900	96055312	1353	1353	1353	1353	0
498	20230919	114800	96055312	1353	1353	1353	1353	100
499	20230919	114700	95920012	1353	1353	1353	1353	0
500	20230919	114600	95920012	1353	1353	1353	1353	0
501	20230919	114500	95920012	1353	1353	1353	1353	0
502	20230919	114400	95920012	1353	1353	1353	1353	0
503	20230919	114300	95920012	1353	1353	1353	1353	127
504	20230919	114200	95748181	1353	1353	1353	1353	1
505	20230919	114100	95746828	1352	1352	1352	1352	257
506	20230919	114000	95399364	1353	1353	1353	1353	1
507	20230919	113900	95398011	1347	1353	1353	1347	1701
508	20230919	113800	93106658	1353	1349	1353	1347	412
509	20230919	113700	92551226	1348	1349	1349	1348	20
510	20230919	113600	92524263	1353	1353	1353	1353	1
511	20230919	113500	92522910	1349	1349	1349	1349	484
512	20230919	113400	91869994	1354	1354	1354	1354	0
513	20230919	113300	91869994	1354	1354	1354	1354	0
514	20230919	113200	91869994	1354	1354	1354	1354	1
515	20230919	113100	91868640	1349	1349	1349	1349	0
516	20230919	113000	91868640	1349	1349	1349	1349	0
517	20230919	112900	91868640	1349	1352	1352	1349	4400
518	20230919	112800	85931638	1354	1354	1354	1354	0
519	20230919	112700	85931638	1354	1354	1354	1354	0
520	20230919	112600	85931638	1354	1354	1354	1354	18
521	20230919	112500	85907266	1351	1353	1353	1351	16
522	20230919	112400	85885647	1354	1354	1354	1354	1
523	20230919	112300	85884293	1355	1355	1355	1355	0
524	20230919	112200	85884293	1355	1355	1355	1355	0
525	20230919	112100	85884293	1355	1355	1355	1355	130
526	20230919	112000	85708143	1350	1350	1350	1350	0
527	20230919	111900	85708143	1350	1350	1350	1350	326
528	20230919	111800	85268043	1350	1350	1350	1350	0
529	20230919	111700	85268043	1350	1350	1350	1350	8
530	20230919	111600	85257243	1355	1355	1355	1355	12
531	20230919	111500	85240983	1355	1355	1355	1350	1460
532	20230919	111400	83266148	1355	1355	1355	1355	0
533	20230919	111300	83266148	1355	1355	1355	1355	0
534	20230919	111200	83266148	1355	1355	1355	1355	0
535	20230919	111100	83266148	1355	1355	1355	1355	0
536	20230919	111000	83266148	1355	1355	1355	1355	0
537	20230919	110900	83266148	1355	1355	1355	1355	10
538	20230919	110800	83252598	1355	1355	1355	1355	0
539	20230919	110700	83252598	1355	1355	1355	1355	0
540	20230919	110600	83252598	1355	1355	1355	1355	0
541	20230919	110500	83252598	1355	1355	1355	1355	9
542	20230919	110400	83240403	1351	1351	1351	1351	0
543	20230919	110300	83240403	1351	1353	1353	1351	1025
544	20230919	110200	81855204	1352	1352	1352	1352	0
545	20230919	110100	81855204	1352	1353	1353	1352	72
546	20230919	110000	81757834	1353	1353	1353	1353	3
547	20230919	105900	81753775	1355	1355	1355	1355	0
548	20230919	105800	81753775	1355	1355	1355	1355	0
549	20230919	105700	81753775	1355	1355	1355	1355	0
550	20230919	105600	81753775	1355	1355	1355	1355	0
551	20230919	105500	81753775	1355	1355	1355	1355	0
552	20230919	105400	81753775	1355	1355	1355	1355	0
553	20230919	105300	81753775	1355	1355	1355	1355	0
554	20230919	105200	81753775	1355	1355	1355	1355	0
555	20230919	105100	81753775	1355	1355	1355	1355	0
556	20230919	105000	81753775	1355	1355	1355	1355	0
557	20230919	104900	81753775	1355	1355	1355	1355	100
558	20230919	104800	81618275	1355	1355	1355	1355	0
559	20230919	104700	81618275	1355	1355	1355	1355	0
560	20230919	104600	81618275	1355	1355	1355	1355	0
561	20230919	104500	81618275	1355	1355	1355	1355	221
562	20230919	104400	81318820	1355	1355	1355	1355	100
563	20230919	104300	81183320	1356	1356	1356	1356	0
564	20230919	104200	81183320	1356	1356	1356	1356	0
565	20230919	104100	81183320	1356	1356	1356	1356	0
566	20230919	104000	81183320	1356	1356	1356	1356	0
567	20230919	103900	81183320	1356	1356	1356	1356	0
568	20230919	103800	81183320	1356	1356	1356	1356	1
569	20230919	103700	81181964	1356	1356	1356	1356	1
570	20230919	103600	81180608	1351	1351	1351	1351	0
571	20230919	103500	81180608	1351	1351	1351	1351	0
572	20230919	103400	81180608	1351	1351	1351	1351	0
573	20230919	103300	81180608	1351	1351	1351	1351	0
574	20230919	103200	81180608	1351	1351	1351	1351	0
575	20230919	103100	81180608	1351	1352	1352	1351	2384
576	20230919	103000	77958505	1352	1352	1352	1352	0
577	20230919	102900	77958505	1352	1352	1352	1352	0
578	20230919	102800	77958505	1352	1352	1352	1352	0
579	20230919	102700	77958505	1352	1352	1352	1352	0
580	20230919	102600	77958505	1352	1356	1356	1352	135
581	20230919	102500	77775621	1356	1356	1356	1356	1
582	20230919	102400	77774265	1356	1356	1356	1356	0
583	20230919	102300	77774265	1356	1353	1356	1352	1641
584	20230919	102200	75554380	1355	1355	1355	1355	0
585	20230919	102100	75554380	1355	1355	1355	1355	1
586	20230919	102000	75553025	1353	1353	1353	1353	6
587	20230919	101900	75544907	1355	1355	1355	1355	0
588	20230919	101800	75544907	1355	1355	1355	1355	0
589	20230919	101700	75544907	1355	1355	1355	1355	1
590	20230919	101600	75543552	1355	1355	1355	1355	0
591	20230919	101500	75543552	1355	1355	1355	1355	0
592	20230919	101400	75543552	1355	1355	1355	1355	0
593	20230919	101300	75543552	1355	1355	1355	1355	1
594	20230919	101200	75542197	1353	1353	1353	1353	41
595	20230919	101100	75486724	1353	1353	1353	1353	24
596	20230919	101000	75454252	1352	1352	1352	1352	0
597	20230919	100900	75454252	1352	1352	1352	1352	34
598	20230919	100800	75408284	1352	1353	1355	1352	3846
599	20230919	100700	70208214	1353	1355	1355	1353	110
600	20230919	100600	70059324	1356	1355	1356	1354	5691
601	20230919	100500	62344204	1356	1356	1356	1356	101
602	20230919	100400	62207248	1356	1357	1357	1356	459
603	20230919	100300	61584585	1357	1356	1357	1356	999
604	20230919	100200	60229441	1356	1356	1356	1356	200
605	20230919	100100	59958241	1356	1361	1361	1356	7
606	20230919	100000	59948730	1363	1363	1363	1363	2
607	20230919	095900	59946004	1363	1363	1363	1363	200
608	20230919	095800	59673404	1363	1363	1363	1363	50
609	20230919	095700	59605254	1368	1360	1368	1360	4326
610	20230919	095600	53703177	1360	1358	1360	1358	296
611	20230919	095500	53301205	1358	1358	1358	1358	368
612	20230919	095400	52801461	1358	1359	1360	1358	180
613	20230919	095300	52556931	1352	1353	1353	1352	630
614	20230919	095200	51705167	1359	1359	1359	1359	1
615	20230919	095100	51703808	1359	1354	1359	1354	125
616	20230919	095000	51534503	1353	1353	1353	1353	0
617	20230919	094900	51534503	1353	1354	1354	1353	1717
618	20230919	094800	49210490	1354	1354	1354	1354	0
619	20230919	094700	49210490	1354	1354	1354	1354	0
620	20230919	094600	49210490	1354	1354	1354	1354	1200
621	20230919	094500	47585690	1356	1356	1356	1356	421
622	20230919	094400	47014814	1359	1359	1359	1359	0
623	20230919	094300	47014814	1359	1359	1359	1359	0
624	20230919	094200	47014814	1359	1359	1359	1359	1
625	20230919	094100	47013455	1354	1358	1359	1354	2391
626	20230919	094000	43767042	1360	1360	1360	1360	0
627	20230919	093900	43767042	1360	1354	1360	1354	1275
628	20230919	093800	42040674	1354	1354	1354	1354	286
629	20230919	093700	41653430	1360	1360	1360	1360	3
630	20230919	093600	41649350	1360	1360	1360	1360	1
631	20230919	093500	41647990	1362	1359	1362	1359	462
632	20230919	093400	41019238	1359	1359	1359	1359	0
633	20230919	093300	41019238	1359	1359	1359	1352	36
634	20230919	093200	40970514	1359	1359	1359	1359	5
635	20230919	093100	40963719	1356	1359	1359	1356	12
636	20230919	093000	40947417	1359	1359	1359	1359	4
637	20230919	092900	40941981	1359	1360	1360	1356	315
638	20230919	092800	40514235	1357	1357	1357	1357	14
639	20230919	092700	40495237	1357	1356	1357	1356	500
640	20230919	092600	39816747	1356	1356	1356	1353	2116
641	20230919	092500	36948957	1357	1357	1357	1357	417
642	20230919	092400	36383088	1358	1358	1358	1358	1
643	20230919	092300	36381730	1363	1363	1363	1363	1
644	20230919	092200	36380367	1363	1363	1363	1363	0
645	20230919	092100	36380367	1363	1358	1363	1358	20
646	20230919	092000	36353122	1358	1358	1358	1358	601
647	20230919	091900	35536964	1359	1360	1363	1359	409
648	20230919	091800	34980722	1361	1361	1361	1361	0
649	20230919	091700	34980722	1361	1358	1361	1354	9364
650	20230919	091600	22249863	1356	1353	1356	1353	2153
651	20230919	091500	19333761	1353	1353	1353	1353	318
652	20230919	091400	18903507	1347	1347	1348	1347	200
653	20230919	091300	18634106	1346	1346	1346	1346	0
654	20230919	091200	18634106	1346	1346	1346	1346	1271
655	20230919	091100	16923340	1345	1345	1345	1345	0
656	20230919	091000	16923340	1345	1346	1346	1345	570
657	20230919	090900	16156570	1356	1347	1356	1347	987
658	20230919	090800	14827072	1347	1348	1348	1346	1423
659	20230919	090700	12909487	1347	1349	1349	1347	600
660	20230919	090600	12101279	1356	1356	1356	1356	7
661	20230919	090500	12091787	1356	1356	1356	1356	0
662	20230919	090400	12091787	1356	1356	1356	1356	1
663	20230919	090300	12090431	1349	1355	1355	1349	1244
664	20230919	090200	10411689	1358	1358	1359	1358	451
665	20230919	090100	9799205	1360	1350	1360	1350	1001
666	20230919	090000	8447845	1350	1356	1361	1350	6229