KissMeData/222420/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	202200	277017042	1676	1676	1676	1676	1099
3	20230925	202100	277017042	1676	1676	1676	1676	0
4	20230925	202000	277017042	1676	1676	1676	1676	0
5	20230925	201900	277017042	1676	1676	1676	1676	0
6	20230925	201800	277017042	1676	1676	1676	1676	0
7	20230925	201700	277017042	1676	1676	1676	1676	0
8	20230925	201600	277017042	1676	1676	1676	1676	0
9	20230925	201500	277017042	1676	1676	1676	1676	0
10	20230925	201400	277017042	1676	1676	1676	1676	0
11	20230925	201300	277017042	1676	1676	1676	1676	0
12	20230925	201200	277017042	1676	1676	1676	1676	0
13	20230925	201100	277017042	1676	1676	1676	1676	0
14	20230925	201000	277017042	1676	1676	1676	1676	0
15	20230925	200900	277017042	1676	1676	1676	1676	0
16	20230925	200800	277017042	1676	1676	1676	1676	0
17	20230925	200700	277017042	1676	1676	1676	1676	0
18	20230925	200600	277017042	1676	1676	1676	1676	0
19	20230925	200500	277017042	1676	1676	1676	1676	0
20	20230925	200400	277017042	1676	1676	1676	1676	0
21	20230925	200300	277017042	1676	1676	1676	1676	0
22	20230925	200200	277017042	1676	1676	1676	1676	0
23	20230925	200100	277017042	1676	1676	1676	1676	0
24	20230925	200000	277017042	1676	1676	1676	1676	0
25	20230925	195900	277017042	1676	1676	1676	1676	0
26	20230925	195800	277017042	1676	1676	1676	1676	0
27	20230925	195700	277017042	1676	1676	1676	1676	0
28	20230925	195600	277017042	1676	1676	1676	1676	0
29	20230925	195500	277017042	1676	1676	1676	1676	0
30	20230925	195400	277017042	1676	1676	1676	1676	0
31	20230925	195300	277017042	1676	1676	1676	1676	0
32	20230925	195200	277017042	1676	1676	1676	1676	1099
33	20230925	195100	277017042	1676	1676	1676	1676	0
34	20230925	195000	277017042	1676	1676	1676	1676	0
35	20230925	194900	277017042	1676	1676	1676	1676	0
36	20230925	194800	277017042	1676	1676	1676	1676	0
37	20230925	194700	277017042	1676	1676	1676	1676	0
38	20230925	194600	277017042	1676	1676	1676	1676	0
39	20230925	194500	277017042	1676	1676	1676	1676	0
40	20230925	194400	277017042	1676	1676	1676	1676	0
41	20230925	194300	277017042	1676	1676	1676	1676	0
42	20230925	194200	277017042	1676	1676	1676	1676	0
43	20230925	194100	277017042	1676	1676	1676	1676	0
44	20230925	194000	277017042	1676	1676	1676	1676	0
45	20230925	193900	277017042	1676	1676	1676	1676	0
46	20230925	193800	277017042	1676	1676	1676	1676	0
47	20230925	193700	277017042	1676	1676	1676	1676	0
48	20230925	193600	277017042	1676	1676	1676	1676	0
49	20230925	193500	277017042	1676	1676	1676	1676	0
50	20230925	193400	277017042	1676	1676	1676	1676	0
51	20230925	193300	277017042	1676	1676	1676	1676	0
52	20230925	193200	277017042	1676	1676	1676	1676	0
53	20230925	193100	277017042	1676	1676	1676	1676	0
54	20230925	193000	277017042	1676	1676	1676	1676	0
55	20230925	192900	277017042	1676	1676	1676	1676	0
56	20230925	192800	277017042	1676	1676	1676	1676	0
57	20230925	192700	277017042	1676	1676	1676	1676	0
58	20230925	192600	277017042	1676	1676	1676	1676	0
59	20230925	192500	277017042	1676	1676	1676	1676	0
60	20230925	192400	277017042	1676	1676	1676	1676	0
61	20230925	192300	277017042	1676	1676	1676	1676	0
62	20230925	192200	277017042	1676	1676	1676	1676	1099
63	20230925	192100	277017042	1676	1676	1676	1676	0
64	20230925	192000	277017042	1676	1676	1676	1676	0
65	20230925	191900	277017042	1676	1676	1676	1676	0
66	20230925	191800	277017042	1676	1676	1676	1676	0
67	20230925	191700	277017042	1676	1676	1676	1676	0
68	20230925	191600	277017042	1676	1676	1676	1676	0
69	20230925	191500	277017042	1676	1676	1676	1676	0
70	20230925	191400	277017042	1676	1676	1676	1676	0
71	20230925	191300	277017042	1676	1676	1676	1676	0
72	20230925	191200	277017042	1676	1676	1676	1676	0
73	20230925	191100	277017042	1676	1676	1676	1676	0
74	20230925	191000	277017042	1676	1676	1676	1676	0
75	20230925	190900	277017042	1676	1676	1676	1676	0
76	20230925	190800	277017042	1676	1676	1676	1676	0
77	20230925	190700	277017042	1676	1676	1676	1676	0
78	20230925	190600	277017042	1676	1676	1676	1676	0
79	20230925	190500	277017042	1676	1676	1676	1676	0
80	20230925	190400	277017042	1676	1676	1676	1676	0
81	20230925	190300	277017042	1676	1676	1676	1676	0
82	20230925	190200	277017042	1676	1676	1676	1676	0
83	20230925	190100	277017042	1676	1676	1676	1676	0
84	20230925	190000	277017042	1676	1676	1676	1676	0
85	20230925	185900	277017042	1676	1676	1676	1676	0
86	20230925	185800	277017042	1676	1676	1676	1676	0
87	20230925	185700	277017042	1676	1676	1676	1676	0
88	20230925	185600	277017042	1676	1676	1676	1676	0
89	20230925	185500	277017042	1676	1676	1676	1676	0
90	20230925	185400	277017042	1676	1676	1676	1676	0
91	20230925	185300	277017042	1676	1676	1676	1676	0
92	20230925	185200	277017042	1676	1676	1676	1676	1099
93	20230925	185100	277017042	1676	1676	1676	1676	0
94	20230925	185000	277017042	1676	1676	1676	1676	0
95	20230925	184900	277017042	1676	1676	1676	1676	0
96	20230925	184800	277017042	1676	1676	1676	1676	0
97	20230925	184700	277017042	1676	1676	1676	1676	0
98	20230925	184600	277017042	1676	1676	1676	1676	0
99	20230925	184500	277017042	1676	1676	1676	1676	0
100	20230925	184400	277017042	1676	1676	1676	1676	0
101	20230925	184300	277017042	1676	1676	1676	1676	0
102	20230925	184200	277017042	1676	1676	1676	1676	0
103	20230925	184100	277017042	1676	1676	1676	1676	0
104	20230925	184000	277017042	1676	1676	1676	1676	0
105	20230925	183900	277017042	1676	1676	1676	1676	0
106	20230925	183800	277017042	1676	1676	1676	1676	0
107	20230925	183700	277017042	1676	1676	1676	1676	0
108	20230925	183600	277017042	1676	1676	1676	1676	0
109	20230925	183500	277017042	1676	1676	1676	1676	0
110	20230925	183400	277017042	1676	1676	1676	1676	0
111	20230925	183300	277017042	1676	1676	1676	1676	0
112	20230925	183200	277017042	1676	1676	1676	1676	0
113	20230925	183100	277017042	1676	1676	1676	1676	0
114	20230925	183000	277017042	1676	1676	1676	1676	0
115	20230925	182900	277017042	1676	1676	1676	1676	0
116	20230925	182800	277017042	1676	1676	1676	1676	0
117	20230925	182700	277017042	1676	1676	1676	1676	0
118	20230925	182600	277017042	1676	1676	1676	1676	0
119	20230925	182500	277017042	1676	1676	1676	1676	0
120	20230925	182400	277017042	1676	1676	1676	1676	0
121	20230925	182300	277017042	1676	1676	1676	1676	0
122	20230925	182200	277017042	1676	1676	1676	1676	1099
123	20230925	182100	277017042	1676	1676	1676	1676	0
124	20230925	182000	277017042	1676	1676	1676	1676	0
125	20230925	181900	277017042	1676	1676	1676	1676	0
126	20230925	181800	277017042	1676	1676	1676	1676	0
127	20230925	181700	277017042	1676	1676	1676	1676	0
128	20230925	181600	277017042	1676	1676	1676	1676	0
129	20230925	181500	277017042	1676	1676	1676	1676	0
130	20230925	181400	277017042	1676	1676	1676	1676	0
131	20230925	181300	277017042	1676	1676	1676	1676	0
132	20230925	181200	277017042	1676	1676	1676	1676	0
133	20230925	181100	277017042	1676	1676	1676	1676	0
134	20230925	181000	277017042	1676	1676	1676	1676	0
135	20230925	180900	277017042	1676	1676	1676	1676	0
136	20230925	180800	277017042	1676	1676	1676	1676	0
137	20230925	180700	277017042	1676	1676	1676	1676	0
138	20230925	180600	277017042	1676	1676	1676	1676	0
139	20230925	180500	277017042	1676	1676	1676	1676	0
140	20230925	180400	277017042	1676	1676	1676	1676	0
141	20230925	180300	277017042	1676	1676	1676	1676	0
142	20230925	180200	277017042	1676	1676	1676	1676	0
143	20230925	180100	277017042	1676	1676	1676	1676	0
144	20230925	180000	277017042	1676	1676	1676	1676	0
145	20230925	175900	277017042	1676	1676	1676	1676	0
146	20230925	175800	277017042	1676	1676	1676	1676	0
147	20230925	175700	277017042	1676	1676	1676	1676	0
148	20230925	175600	277017042	1676	1676	1676	1676	0
149	20230925	175500	277017042	1676	1676	1676	1676	0
150	20230925	175400	277017042	1676	1676	1676	1676	0
151	20230925	175300	277017042	1676	1676	1676	1676	0
152	20230925	175200	277017042	1676	1676	1676	1676	1099
153	20230925	175100	277017042	1676	1676	1676	1676	0
154	20230925	175000	277017042	1676	1676	1676	1676	0
155	20230925	174900	277017042	1676	1676	1676	1676	0
156	20230925	174800	277017042	1676	1676	1676	1676	0
157	20230925	174700	277017042	1676	1676	1676	1676	0
158	20230925	174600	277017042	1676	1676	1676	1676	0
159	20230925	174500	277017042	1676	1676	1676	1676	0
160	20230925	174400	277017042	1676	1676	1676	1676	0
161	20230925	174300	277017042	1676	1676	1676	1676	0
162	20230925	174200	277017042	1676	1676	1676	1676	0
163	20230925	174100	277017042	1676	1676	1676	1676	0
164	20230925	174000	277017042	1676	1676	1676	1676	0
165	20230925	173900	277017042	1676	1676	1676	1676	0
166	20230925	173800	277017042	1676	1676	1676	1676	0
167	20230925	173700	277017042	1676	1676	1676	1676	0
168	20230925	173600	277017042	1676	1676	1676	1676	0
169	20230925	173500	277017042	1676	1676	1676	1676	0
170	20230925	173400	277017042	1676	1676	1676	1676	0
171	20230925	173300	277017042	1676	1676	1676	1676	0
172	20230925	173200	277017042	1676	1676	1676	1676	0
173	20230925	173100	277017042	1676	1676	1676	1676	0
174	20230925	173000	277017042	1676	1676	1676	1676	0
175	20230925	172900	277017042	1676	1676	1676	1676	0
176	20230925	172800	277017042	1676	1676	1676	1676	0
177	20230925	172700	277017042	1676	1676	1676	1676	0
178	20230925	172600	277017042	1676	1676	1676	1676	0
179	20230925	172500	277017042	1676	1676	1676	1676	0
180	20230925	172400	277017042	1676	1676	1676	1676	0
181	20230925	172300	277017042	1676	1676	1676	1676	0
182	20230925	172200	277017042	1676	1676	1676	1676	1099
183	20230925	172100	277017042	1676	1676	1676	1676	0
184	20230925	172000	277017042	1676	1676	1676	1676	0
185	20230925	171900	277017042	1676	1676	1676	1676	0
186	20230925	171800	277017042	1676	1676	1676	1676	0
187	20230925	171700	277017042	1676	1676	1676	1676	0
188	20230925	171600	277017042	1676	1676	1676	1676	0
189	20230925	171500	277017042	1676	1676	1676	1676	0
190	20230925	171400	277017042	1676	1676	1676	1676	0
191	20230925	171300	277017042	1676	1676	1676	1676	0
192	20230925	171200	277017042	1676	1676	1676	1676	0
193	20230925	171100	277017042	1676	1676	1676	1676	0
194	20230925	171000	277017042	1676	1676	1676	1676	0
195	20230925	170900	277017042	1676	1676	1676	1676	0
196	20230925	170800	277017042	1676	1676	1676	1676	0
197	20230925	170700	277017042	1676	1676	1676	1676	0
198	20230925	170600	277017042	1676	1676	1676	1676	0
199	20230925	170500	277017042	1676	1676	1676	1676	0
200	20230925	170400	277017042	1676	1676	1676	1676	0
201	20230925	170300	277017042	1676	1676	1676	1676	0
202	20230925	170200	277017042	1676	1676	1676	1676	0
203	20230925	170100	277017042	1676	1676	1676	1676	0
204	20230925	170000	277017042	1676	1676	1676	1676	0
205	20230925	165900	277017042	1676	1676	1676	1676	0
206	20230925	165800	277017042	1676	1676	1676	1676	0
207	20230925	165700	277017042	1676	1676	1676	1676	0
208	20230925	165600	277017042	1676	1676	1676	1676	0
209	20230925	165500	277017042	1676	1676	1676	1676	0
210	20230925	165400	277017042	1676	1676	1676	1676	0
211	20230925	165300	277017042	1676	1676	1676	1676	0
212	20230925	165200	277017042	1676	1676	1676	1676	1099
213	20230925	165100	277017042	1676	1676	1676	1676	0
214	20230925	165000	277017042	1676	1676	1676	1676	0
215	20230925	164900	277017042	1676	1676	1676	1676	0
216	20230925	164800	277017042	1676	1676	1676	1676	0
217	20230925	164700	277017042	1676	1676	1676	1676	0
218	20230925	164600	277017042	1676	1676	1676	1676	0
219	20230925	164500	277017042	1676	1676	1676	1676	0
220	20230925	164400	277017042	1676	1676	1676	1676	0
221	20230925	164300	277017042	1676	1676	1676	1676	0
222	20230925	164200	277017042	1676	1676	1676	1676	0
223	20230925	164100	277017042	1676	1676	1676	1676	0
224	20230925	164000	277017042	1676	1676	1676	1676	0
225	20230925	163900	277017042	1676	1676	1676	1676	0
226	20230925	163800	277017042	1676	1676	1676	1676	0
227	20230925	163700	277017042	1676	1676	1676	1676	0
228	20230925	163600	277017042	1676	1676	1676	1676	0
229	20230925	163500	277017042	1676	1676	1676	1676	0
230	20230925	163400	277017042	1676	1676	1676	1676	0
231	20230925	163300	277017042	1676	1676	1676	1676	0
232	20230925	163200	277017042	1676	1676	1676	1676	0
233	20230925	163100	277017042	1676	1676	1676	1676	0
234	20230925	163000	277017042	1676	1676	1676	1676	0
235	20230925	162900	277017042	1676	1676	1676	1676	0
236	20230925	162800	277017042	1676	1676	1676	1676	0
237	20230925	162700	277017042	1676	1676	1676	1676	0
238	20230925	162600	277017042	1676	1676	1676	1676	0
239	20230925	162500	277017042	1676	1676	1676	1676	0
240	20230925	162400	277017042	1676	1676	1676	1676	0
241	20230925	162300	277017042	1676	1676	1676	1676	0
242	20230925	162200	277017042	1676	1676	1676	1676	1099
243	20230925	162100	277017042	1676	1676	1676	1676	0
244	20230925	162000	277017042	1676	1676	1676	1676	0
245	20230925	161900	277017042	1676	1676	1676	1676	0
246	20230925	161800	277017042	1676	1676	1676	1676	0
247	20230925	161700	277017042	1676	1676	1676	1676	0
248	20230925	161600	277017042	1676	1676	1676	1676	0
249	20230925	161500	277017042	1676	1676	1676	1676	0
250	20230925	161400	277017042	1676	1676	1676	1676	0
251	20230925	161300	277017042	1676	1676	1676	1676	0
252	20230925	161200	277017042	1676	1676	1676	1676	0
253	20230925	161100	277017042	1676	1676	1676	1676	0
254	20230925	161000	277017042	1676	1676	1676	1676	0
255	20230925	160900	277017042	1676	1676	1676	1676	0
256	20230925	160800	277017042	1676	1676	1676	1676	0
257	20230925	160700	277017042	1676	1676	1676	1676	0
258	20230925	160600	277017042	1676	1676	1676	1676	0
259	20230925	160500	277017042	1676	1676	1676	1676	0
260	20230925	160400	277017042	1676	1676	1676	1676	0
261	20230925	160300	277017042	1676	1676	1676	1676	0
262	20230925	160200	277017042	1676	1676	1676	1676	0
263	20230925	160100	277017042	1676	1676	1676	1676	0
264	20230925	160000	277017042	1676	1676	1676	1676	0
265	20230925	155900	277017042	1676	1676	1676	1676	0
266	20230925	155800	277017042	1676	1676	1676	1676	0
267	20230925	155700	277017042	1676	1676	1676	1676	0
268	20230925	155600	277017042	1676	1676	1676	1676	0
269	20230925	155500	277017042	1676	1676	1676	1676	0
270	20230925	155400	277017042	1676	1676	1676	1676	0
271	20230925	155300	277017042	1676	1676	1676	1676	0
272	20230925	155200	277017042	1676	1676	1676	1676	1099
273	20230925	155100	277017042	1676	1676	1676	1676	0
274	20230925	155000	277017042	1676	1676	1676	1676	0
275	20230925	154900	277017042	1676	1676	1676	1676	0
276	20230925	154800	277017042	1676	1676	1676	1676	0
277	20230925	154700	277017042	1676	1676	1676	1676	0
278	20230925	154600	277017042	1676	1676	1676	1676	0
279	20230925	154500	277017042	1676	1676	1676	1676	0
280	20230925	154400	277017042	1676	1676	1676	1676	0
281	20230925	154300	277017042	1676	1676	1676	1676	0
282	20230925	154200	277017042	1676	1676	1676	1676	0
283	20230925	154100	277017042	1676	1676	1676	1676	0
284	20230925	154000	277017042	1676	1676	1676	1676	0
285	20230925	153900	277017042	1676	1676	1676	1676	0
286	20230925	153800	277017042	1676	1676	1676	1676	0
287	20230925	153700	277017042	1676	1676	1676	1676	0
288	20230925	153600	277017042	1676	1676	1676	1676	0
289	20230925	153500	277017042	1676	1676	1676	1676	0
290	20230925	153400	277017042	1676	1676	1676	1676	0
291	20230925	153300	277017042	1676	1676	1676	1676	0
292	20230925	153200	277017042	1676	1676	1676	1676	0
293	20230925	153100	277017042	1676	1676	1676	1676	0
294	20230925	153000	277017042	1676	1676	1676	1676	1099
295	20230925	152900	275175118	1678	1678	1678	1678	0
296	20230925	152800	275175118	1678	1678	1678	1678	0
297	20230925	152700	275175118	1678	1678	1678	1678	0
298	20230925	152600	275175118	1678	1678	1678	1678	0
299	20230925	152500	275175118	1678	1678	1678	1678	0
300	20230925	152400	275175118	1678	1678	1678	1678	0
301	20230925	152300	275175118	1678	1678	1678	1678	0
302	20230925	152200	275175118	1678	1678	1678	1678	0
303	20230925	152100	275175118	1678	1678	1678	1678	0
304	20230925	152000	275175118	1678	1678	1678	1678	0
305	20230925	151900	275175118	1678	1678	1678	1678	0
306	20230925	151800	275175118	1678	1678	1678	1678	5
307	20230925	151700	275166728	1677	1677	1677	1677	0
308	20230925	151600	275166728	1677	1677	1677	1677	0
309	20230925	151500	275166728	1677	1677	1677	1677	0
310	20230925	151400	275166728	1677	1677	1677	1677	0
311	20230925	151300	275166728	1677	1677	1677	1677	0
312	20230925	151200	275166728	1677	1682	1682	1677	51
313	20230925	151100	275081196	1677	1677	1677	1677	0
314	20230925	151000	275081196	1677	1677	1677	1677	636
315	20230925	150900	274014624	1677	1678	1678	1677	390
316	20230925	150800	273360593	1681	1681	1681	1681	0
317	20230925	150700	273360593	1681	1681	1681	1681	0
318	20230925	150600	273360593	1681	1677	1681	1677	53
319	20230925	150500	273271708	1677	1677	1677	1677	0
320	20230925	150400	273271708	1677	1681	1681	1677	61
321	20230925	150300	273169407	1680	1680	1680	1680	4252
322	20230925	150200	266026047	1679	1679	1679	1679	0
323	20230925	150100	266026047	1679	1679	1679	1679	442
324	20230925	150000	265283929	1680	1679	1680	1679	2004
325	20230925	145900	261919209	1677	1677	1677	1677	0
326	20230925	145800	261919209	1677	1677	1677	1677	1102
327	20230925	145700	260071155	1677	1677	1677	1677	0
328	20230925	145600	260071155	1677	1677	1677	1677	3
329	20230925	145500	260066124	1677	1677	1677	1677	5
330	20230925	145400	260057739	1676	1676	1676	1676	0
331	20230925	145300	260057739	1676	1677	1677	1676	120
332	20230925	145200	259856614	1676	1678	1678	1676	1462
333	20230925	145100	257404413	1679	1679	1679	1679	538
334	20230925	145000	256501111	1680	1680	1680	1680	1070
335	20230925	144900	254703511	1680	1680	1680	1680	50
336	20230925	144800	254619511	1680	1680	1680	1680	0
337	20230925	144700	254619511	1680	1680	1680	1680	100
338	20230925	144600	254451511	1680	1680	1680	1680	100
339	20230925	144500	254283511	1680	1680	1680	1680	1
340	20230925	144400	254281831	1680	1680	1680	1680	1
341	20230925	144300	254280151	1680	1680	1680	1680	0
342	20230925	144200	254280151	1680	1680	1680	1680	0
343	20230925	144100	254280151	1680	1680	1680	1680	401
344	20230925	144000	253606471	1681	1681	1681	1681	0
345	20230925	143900	253606471	1681	1681	1681	1681	653
346	20230925	143800	252508778	1681	1686	1686	1681	2
347	20230925	143700	252505411	1681	1681	1681	1681	1
348	20230925	143600	252503730	1686	1686	1686	1686	19
349	20230925	143500	252471696	1681	1681	1681	1681	0
350	20230925	143400	252471696	1681	1681	1681	1681	10
351	20230925	143300	252454886	1686	1686	1686	1686	0
352	20230925	143200	252454886	1686	1686	1686	1686	0
353	20230925	143100	252454886	1686	1686	1686	1686	0
354	20230925	143000	252454886	1686	1686	1686	1686	1
355	20230925	142900	252453200	1681	1681	1681	1681	0
356	20230925	142800	252453200	1681	1681	1681	1681	0
357	20230925	142700	252453200	1681	1683	1683	1681	282
358	20230925	142600	251978880	1683	1683	1683	1683	0
359	20230925	142500	251978880	1683	1683	1683	1683	0
360	20230925	142400	251978880	1683	1683	1683	1683	0
361	20230925	142300	251978880	1683	1682	1683	1682	1930
362	20230925	142200	248731110	1681	1681	1681	1681	1
363	20230925	142100	248729429	1679	1679	1679	1679	237
364	20230925	142000	248331506	1679	1679	1679	1679	0
365	20230925	141900	248331506	1679	1679	1679	1679	0
366	20230925	141800	248331506	1679	1682	1682	1679	380
367	20230925	141700	247693186	1680	1680	1680	1680	3
368	20230925	141600	247688146	1683	1683	1683	1683	0
369	20230925	141500	247688146	1683	1683	1683	1683	0
370	20230925	141400	247688146	1683	1683	1683	1683	113
371	20230925	141300	247497967	1680	1680	1680	1680	0
372	20230925	141200	247497967	1680	1681	1681	1680	15
373	20230925	141100	247472762	1680	1680	1680	1680	0
374	20230925	141000	247472762	1680	1680	1680	1680	0
375	20230925	140900	247472762	1680	1680	1680	1680	0
376	20230925	140800	247472762	1680	1680	1680	1680	260
377	20230925	140700	247035962	1680	1680	1680	1680	0
378	20230925	140600	247035962	1680	1680	1680	1680	1002
379	20230925	140500	245352602	1681	1681	1681	1681	1
380	20230925	140400	245350921	1680	1680	1680	1680	0
381	20230925	140300	245350921	1680	1680	1680	1680	0
382	20230925	140200	245350921	1680	1680	1680	1680	0
383	20230925	140100	245350921	1680	1680	1680	1680	0
384	20230925	140000	245350921	1680	1682	1682	1680	3050
385	20230925	135900	240226649	1683	1683	1683	1683	0
386	20230925	135800	240226649	1683	1683	1683	1683	0
387	20230925	135700	240226649	1683	1683	1683	1683	10
388	20230925	135600	240209819	1683	1683	1683	1683	10
389	20230925	135500	240192989	1683	1683	1683	1683	0
390	20230925	135400	240192989	1683	1683	1683	1683	0
391	20230925	135300	240192989	1683	1683	1683	1683	0
392	20230925	135200	240192989	1683	1683	1683	1683	0
393	20230925	135100	240192989	1683	1683	1683	1683	0
394	20230925	135000	240192989	1683	1683	1683	1683	0
395	20230925	134900	240192989	1683	1683	1683	1683	0
396	20230925	134800	240192989	1683	1683	1683	1683	0
397	20230925	134700	240192989	1683	1683	1683	1683	0
398	20230925	134600	240192989	1683	1683	1683	1683	0
399	20230925	134500	240192989	1683	1683	1683	1683	0
400	20230925	134400	240192989	1683	1683	1683	1683	0
401	20230925	134300	240192989	1683	1683	1683	1683	0
402	20230925	134200	240192989	1683	1683	1683	1683	0
403	20230925	134100	240192989	1683	1683	1683	1683	0
404	20230925	134000	240192989	1683	1683	1683	1683	1349
405	20230925	133900	237922622	1680	1680	1680	1680	398
406	20230925	133800	237253982	1680	1680	1680	1680	1147
407	20230925	133700	235327022	1681	1683	1683	1681	1123
408	20230925	133600	233438786	1683	1683	1683	1683	0
409	20230925	133500	233438786	1683	1683	1683	1683	0
410	20230925	133400	233438786	1683	1683	1683	1683	0
411	20230925	133300	233438786	1683	1683	1683	1683	0
412	20230925	133200	233438786	1683	1683	1683	1683	0
413	20230925	133100	233438786	1683	1683	1683	1683	48
414	20230925	133000	233358002	1683	1683	1683	1683	10
415	20230925	132900	233341172	1686	1686	1686	1686	0
416	20230925	132800	233341172	1686	1686	1686	1686	0
417	20230925	132700	233341172	1686	1686	1686	1686	0
418	20230925	132600	233341172	1686	1686	1686	1686	101
419	20230925	132500	233170886	1686	1686	1686	1686	2
420	20230925	132400	233167514	1686	1686	1686	1686	5
421	20230925	132300	233159084	1682	1682	1682	1682	0
422	20230925	132200	233159084	1682	1683	1683	1682	29
423	20230925	132100	233110296	1686	1686	1686	1686	0
424	20230925	132000	233110296	1686	1686	1686	1686	0
425	20230925	131900	233110296	1686	1686	1686	1686	100
426	20230925	131800	232941696	1686	1686	1686	1686	0
427	20230925	131700	232941696	1686	1684	1686	1684	27
428	20230925	131600	232896226	1686	1686	1686	1686	0
429	20230925	131500	232896226	1686	1686	1686	1686	0
430	20230925	131400	232896226	1686	1684	1686	1684	2
431	20230925	131300	232892856	1686	1686	1686	1686	0
432	20230925	131200	232892856	1686	1686	1686	1686	0
433	20230925	131100	232892856	1686	1686	1686	1686	0
434	20230925	131000	232892856	1686	1686	1686	1686	0
435	20230925	130900	232892856	1686	1681	1686	1681	2
436	20230925	130800	232889489	1683	1683	1683	1683	0
437	20230925	130700	232889489	1683	1683	1683	1683	0
438	20230925	130600	232889489	1683	1683	1683	1683	0
439	20230925	130500	232889489	1683	1683	1683	1683	0
440	20230925	130400	232889489	1683	1683	1683	1683	0
441	20230925	130300	232889489	1683	1683	1683	1683	0
442	20230925	130200	232889489	1683	1683	1683	1683	0
443	20230925	130100	232889489	1683	1683	1683	1683	0
444	20230925	130000	232889489	1683	1683	1683	1683	0
445	20230925	125900	232889489	1683	1683	1683	1683	0
446	20230925	125800	232889489	1683	1683	1683	1683	0
447	20230925	125700	232889489	1683	1683	1683	1683	0
448	20230925	125600	232889489	1683	1683	1683	1683	0
449	20230925	125500	232889489	1683	1683	1683	1683	1
450	20230925	125400	232887806	1682	1685	1685	1682	2900
451	20230925	125300	228002866	1686	1686	1686	1686	6441
452	20230925	125200	217143340	1680	1680	1680	1680	1395
453	20230925	125100	214799740	1680	1684	1684	1680	2062
454	20230925	125000	211330243	1686	1686	1686	1686	1400
455	20230925	124900	208969843	1684	1684	1684	1684	0
456	20230925	124800	208969843	1684	1686	1686	1684	1609
457	20230925	124700	206259462	1697	1697	1697	1697	0
458	20230925	124600	206259462	1697	1697	1697	1697	0
459	20230925	124500	206259462	1697	1697	1697	1697	0
460	20230925	124400	206259462	1697	1697	1697	1697	0
461	20230925	124300	206259462	1697	1697	1697	1697	0
462	20230925	124200	206259462	1697	1697	1697	1697	0
463	20230925	124100	206259462	1697	1697	1697	1697	0
464	20230925	124000	206259462	1697	1697	1697	1697	0
465	20230925	123900	206259462	1697	1697	1697	1697	0
466	20230925	123800	206259462	1697	1697	1697	1697	0
467	20230925	123700	206259462	1697	1697	1697	1697	0
468	20230925	123600	206259462	1697	1697	1697	1697	1
469	20230925	123500	206257765	1689	1689	1689	1689	0
470	20230925	123400	206257765	1689	1688	1689	1688	4000
471	20230925	123300	199505764	1688	1688	1688	1688	1
472	20230925	123200	199504076	1697	1697	1697	1697	0
473	20230925	123100	199504076	1697	1697	1697	1697	0
474	20230925	123000	199504076	1697	1697	1697	1697	0
475	20230925	122900	199504076	1697	1697	1697	1697	0
476	20230925	122800	199504076	1697	1697	1697	1697	0
477	20230925	122700	199504076	1697	1697	1697	1697	0
478	20230925	122600	199504076	1697	1697	1697	1697	0
479	20230925	122500	199504076	1697	1697	1697	1697	1
480	20230925	122400	199502379	1686	1686	1686	1686	0
481	20230925	122300	199502379	1686	1686	1686	1686	4200
482	20230925	122200	192421179	1697	1697	1697	1697	0
483	20230925	122100	192421179	1697	1691	1697	1691	4
484	20230925	122000	192414400	1688	1684	1688	1684	5470
485	20230925	121900	183190520	1684	1684	1684	1684	0
486	20230925	121800	183190520	1684	1684	1684	1684	10
487	20230925	121700	183173680	1680	1680	1680	1680	0
488	20230925	121600	183173680	1680	1680	1680	1680	4400
489	20230925	121500	175781680	1681	1683	1683	1681	3914
490	20230925	121400	169201886	1688	1688	1688	1688	3011
491	20230925	121300	164119318	1688	1688	1688	1688	0
492	20230925	121200	164119318	1688	1688	1688	1688	0
493	20230925	121100	164119318	1688	1688	1688	1688	0
494	20230925	121000	164119318	1688	1688	1688	1688	0
495	20230925	120900	164119318	1688	1688	1688	1688	189
496	20230925	120800	163800286	1695	1695	1695	1695	1
497	20230925	120700	163798591	1688	1688	1688	1688	21
498	20230925	120600	163763143	1688	1688	1688	1688	293
499	20230925	120500	163268559	1688	1688	1688	1688	0
500	20230925	120400	163268559	1688	1688	1688	1688	3392
501	20230925	120300	157542863	1688	1688	1688	1688	1
502	20230925	120200	157541175	1688	1687	1688	1687	3718
503	20230925	120100	151265201	1685	1685	1685	1685	0
504	20230925	120000	151265201	1685	1685	1685	1685	0
505	20230925	115900	151265201	1685	1685	1685	1685	0
506	20230925	115800	151265201	1685	1685	1685	1685	0
507	20230925	115700	151265201	1685	1685	1685	1685	0
508	20230925	115600	151265201	1685	1685	1685	1685	0
509	20230925	115500	151265201	1685	1684	1685	1684	2363
510	20230925	115400	147283563	1683	1683	1683	1683	0
511	20230925	115300	147283563	1683	1684	1684	1683	3100
512	20230925	115200	142065640	1684	1685	1685	1684	100
513	20230925	115100	141897161	1684	1684	1684	1684	0
514	20230925	115000	141897161	1684	1684	1684	1684	0
515	20230925	114900	141897161	1684	1684	1684	1684	0
516	20230925	114800	141897161	1684	1684	1684	1684	0
517	20230925	114700	141897161	1684	1684	1684	1684	0
518	20230925	114600	141897161	1684	1684	1684	1684	0
519	20230925	114500	141897161	1684	1684	1684	1684	0
520	20230925	114400	141897161	1684	1684	1684	1684	0
521	20230925	114300	141897161	1684	1684	1684	1684	0
522	20230925	114200	141897161	1684	1684	1684	1684	0
523	20230925	114100	141897161	1684	1684	1684	1684	0
524	20230925	114000	141897161	1684	1684	1684	1684	0
525	20230925	113900	141897161	1684	1684	1684	1684	0
526	20230925	113800	141897161	1684	1684	1684	1684	0
527	20230925	113700	141897161	1684	1684	1684	1684	0
528	20230925	113600	141897161	1684	1688	1688	1684	300
529	20230925	113500	141391957	1684	1684	1684	1684	0
530	20230925	113400	141391957	1684	1693	1693	1684	3715
531	20230925	113300	135128338	1694	1694	1694	1694	64
532	20230925	113200	135019922	1694	1694	1694	1694	0
533	20230925	113100	135019922	1694	1694	1694	1694	47
534	20230925	113000	134940304	1694	1694	1694	1694	0
535	20230925	112900	134940304	1694	1694	1694	1694	0
536	20230925	112800	134940304	1694	1694	1694	1694	0
537	20230925	112700	134940304	1694	1694	1694	1694	0
538	20230925	112600	134940304	1694	1694	1694	1694	0
539	20230925	112500	134940304	1694	1694	1694	1694	0
540	20230925	112400	134940304	1694	1694	1694	1694	0
541	20230925	112300	134940304	1694	1694	1694	1694	0
542	20230925	112200	134940304	1694	1694	1694	1694	0
543	20230925	112100	134940304	1694	1694	1694	1694	0
544	20230925	112000	134940304	1694	1695	1695	1694	11
545	20230925	111900	134921660	1692	1692	1692	1692	0
546	20230925	111800	134921660	1692	1693	1693	1692	534
547	20230925	111700	134017631	1692	1692	1692	1692	0
548	20230925	111600	134017631	1692	1692	1692	1692	0
549	20230925	111500	134017631	1692	1692	1692	1692	262
550	20230925	111400	133574327	1692	1692	1692	1692	0
551	20230925	111300	133574327	1692	1692	1692	1692	0
552	20230925	111200	133574327	1692	1692	1692	1692	0
553	20230925	111100	133574327	1692	1692	1692	1692	0
554	20230925	111000	133574327	1692	1691	1692	1691	2
555	20230925	110900	133570944	1692	1692	1692	1692	0
556	20230925	110800	133570944	1692	1692	1692	1692	16
557	20230925	110700	133543872	1692	1692	1692	1692	0
558	20230925	110600	133543872	1692	1692	1692	1692	100
559	20230925	110500	133374672	1689	1689	1689	1689	0
560	20230925	110400	133374672	1689	1689	1689	1689	0
561	20230925	110300	133374672	1689	1689	1689	1689	0
562	20230925	110200	133374672	1689	1689	1689	1689	0
563	20230925	110100	133374672	1689	1689	1689	1689	0
564	20230925	110000	133374672	1689	1691	1691	1689	277
565	20230925	105900	132906512	1692	1692	1692	1692	121
566	20230925	105800	132701780	1692	1692	1692	1692	0
567	20230925	105700	132701780	1692	1692	1692	1692	0
568	20230925	105600	132701780	1692	1694	1694	1692	400
569	20230925	105500	132024471	1692	1692	1692	1692	0
570	20230925	105400	132024471	1692	1692	1692	1692	0
571	20230925	105300	132024471	1692	1692	1692	1692	0
572	20230925	105200	132024471	1692	1692	1692	1692	0
573	20230925	105100	132024471	1692	1692	1692	1692	18
574	20230925	105000	131994015	1699	1699	1699	1699	3000
575	20230925	104900	126897015	1700	1700	1700	1700	100
576	20230925	104800	126727015	1700	1691	1700	1691	10000
577	20230925	104700	109735435	1691	1690	1691	1690	2091
578	20230925	104600	106200645	1690	1690	1690	1690	2000
579	20230925	104500	102820645	1685	1685	1685	1685	0
580	20230925	104400	102820645	1685	1685	1685	1685	0
581	20230925	104300	102820645	1685	1685	1685	1685	0
582	20230925	104200	102820645	1685	1685	1685	1685	0
583	20230925	104100	102820645	1685	1685	1685	1685	0
584	20230925	104000	102820645	1685	1685	1685	1685	0
585	20230925	103900	102820645	1685	1685	1685	1685	804
586	20230925	103800	101465905	1684	1684	1684	1684	50
587	20230925	103700	101381705	1685	1685	1685	1685	0
588	20230925	103600	101381705	1685	1685	1685	1685	73
589	20230925	103500	101258700	1685	1685	1685	1685	20
590	20230925	103400	101225000	1685	1685	1685	1685	0
591	20230925	103300	101225000	1685	1685	1685	1685	20
592	20230925	103200	101191300	1685	1685	1685	1685	38
593	20230925	103100	101127270	1685	1687	1687	1685	60
594	20230925	103000	101026091	1687	1687	1687	1687	821
595	20230925	102900	99641064	1687	1687	1687	1687	200
596	20230925	102800	99303664	1687	1687	1687	1686	995
597	20230925	102700	97625100	1687	1687	1687	1687	41
598	20230925	102600	97555933	1688	1689	1689	1688	22
599	20230925	102500	97518796	1689	1689	1689	1689	23
600	20230925	102400	97479949	1690	1688	1690	1688	81
601	20230925	102300	97343140	1688	1689	1689	1688	40
602	20230925	102200	97275600	1690	1684	1690	1684	20
603	20230925	102100	97241806	1690	1690	1690	1690	0
604	20230925	102000	97241806	1690	1690	1690	1690	1
605	20230925	101900	97240116	1690	1687	1690	1687	10
606	20230925	101800	97223219	1685	1685	1685	1685	298
607	20230925	101700	96721089	1690	1690	1690	1690	0
608	20230925	101600	96721089	1690	1690	1690	1690	0
609	20230925	101500	96721089	1690	1690	1690	1690	0
610	20230925	101400	96721089	1690	1690	1690	1690	0
611	20230925	101300	96721089	1690	1691	1691	1690	91
612	20230925	101200	96567228	1691	1693	1693	1691	205
613	20230925	101100	96220173	1691	1691	1691	1691	0
614	20230925	101000	96220173	1691	1690	1691	1690	1311
615	20230925	100900	94003287	1690	1690	1690	1690	1265
616	20230925	100800	91865437	1690	1690	1690	1690	0
617	20230925	100700	91865437	1690	1690	1690	1690	0
618	20230925	100600	91865437	1690	1690	1690	1690	0
619	20230925	100500	91865437	1690	1690	1690	1690	0
620	20230925	100400	91865437	1690	1681	1690	1681	792
621	20230925	100300	90528762	1690	1690	1690	1690	0
622	20230925	100200	90528762	1690	1690	1690	1690	1
623	20230925	100100	90527072	1682	1682	1682	1682	2
624	20230925	100000	90523708	1686	1685	1686	1685	4150
625	20230925	095900	83528626	1685	1685	1685	1685	200
626	20230925	095800	83191626	1685	1685	1685	1685	0
627	20230925	095700	83191626	1685	1685	1685	1685	2
628	20230925	095600	83188256	1680	1680	1680	1680	7
629	20230925	095500	83176496	1680	1680	1680	1680	0
630	20230925	095400	83176496	1680	1685	1685	1680	10
631	20230925	095300	83159691	1680	1680	1680	1680	0
632	20230925	095200	83159691	1680	1684	1685	1680	4368
633	20230925	095100	75821062	1680	1680	1680	1680	0
634	20230925	095000	75821062	1680	1681	1681	1680	6042
635	20230925	094900	65668720	1681	1683	1683	1681	2001
636	20230925	094800	62303370	1683	1683	1683	1683	6
637	20230925	094700	62293272	1683	1683	1683	1683	0
638	20230925	094600	62293272	1683	1683	1683	1683	0
639	20230925	094500	62293272	1683	1684	1684	1683	3296
640	20230925	094400	56743122	1684	1685	1685	1684	496
641	20230925	094300	55907857	1685	1685	1685	1685	0
642	20230925	094200	55907857	1685	1686	1686	1684	926
643	20230925	094100	54347222	1686	1691	1691	1686	2742
644	20230925	094000	49719243	1691	1691	1691	1691	2
645	20230925	093900	49715861	1691	1691	1691	1691	6
646	20230925	093800	49705715	1691	1690	1691	1690	1750
647	20230925	093700	46746576	1689	1689	1689	1689	0
648	20230925	093600	46746576	1689	1689	1689	1689	24
649	20230925	093500	46706040	1690	1690	1690	1690	139
650	20230925	093400	46471130	1690	1691	1691	1690	6
651	20230925	093300	46460985	1691	1691	1691	1691	2
652	20230925	093200	46457603	1691	1693	1693	1691	1798
653	20230925	093100	43417182	1693	1693	1693	1693	1
654	20230925	093000	43415489	1687	1687	1687	1687	0
655	20230925	092900	43415489	1687	1689	1691	1687	2953
656	20230925	092800	38423679	1689	1689	1689	1689	404
657	20230925	092700	37741323	1691	1691	1691	1691	0
658	20230925	092600	37741323	1691	1691	1691	1691	0
659	20230925	092500	37741323	1691	1691	1691	1691	1993
660	20230925	092400	34371160	1691	1691	1691	1691	0
661	20230925	092300	34371160	1691	1691	1691	1689	588
662	20230925	092200	33377833	1691	1694	1694	1691	514
663	20230925	092100	32507795	1695	1695	1695	1695	4569
664	20230925	092000	24763340	1699	1699	1699	1699	20
665	20230925	091900	24729360	1699	1699	1699	1699	0
666	20230925	091800	24729360	1699	1696	1699	1695	102
667	20230925	091700	24556459	1700	1700	1700	1700	0
668	20230925	091600	24556459	1700	1700	1700	1700	0
669	20230925	091500	24556459	1700	1700	1700	1700	0
670	20230925	091400	24556459	1700	1700	1700	1700	20
671	20230925	091300	24522459	1700	1700	1700	1700	0
672	20230925	091200	24522459	1700	1700	1700	1700	0
673	20230925	091100	24522459	1700	1700	1700	1700	5
674	20230925	091000	24513959	1700	1700	1700	1700	50
675	20230925	090900	24428959	1697	1703	1703	1697	5900
676	20230925	090800	14406299	1708	1708	1708	1708	50
677	20230925	090700	14320899	1708	1708	1708	1708	0
678	20230925	090600	14320899	1708	1708	1708	1708	0
679	20230925	090500	14320899	1708	1705	1708	1705	468
680	20230925	090400	13522257	1704	1695	1704	1695	2090
681	20230925	090300	9972155	1695	1695	1695	1695	1000
682	20230925	090200	8277155	1695	1696	1696	1695	718
683	20230925	090100	7060127	1696	1697	1699	1696	174
684	20230925	090000	6764917	1697	1698	1699	1697	3979