KissMeData/299170/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	204000	41049882	1837	1837	1837	1837	631
3	20230926	203900	41049882	1837	1837	1837	1837	0
4	20230926	203800	41049882	1837	1837	1837	1837	0
5	20230926	203700	41049882	1837	1837	1837	1837	0
6	20230926	203600	41049882	1837	1837	1837	1837	0
7	20230926	203500	41049882	1837	1837	1837	1837	0
8	20230926	203400	41049882	1837	1837	1837	1837	0
9	20230926	203300	41049882	1837	1837	1837	1837	0
10	20230926	203200	41049882	1837	1837	1837	1837	0
11	20230926	203100	41049882	1837	1837	1837	1837	0
12	20230926	203000	41049882	1837	1837	1837	1837	0
13	20230926	202900	41049882	1837	1837	1837	1837	0
14	20230926	202800	41049882	1837	1837	1837	1837	0
15	20230926	202700	41049882	1837	1837	1837	1837	0
16	20230926	202600	41049882	1837	1837	1837	1837	0
17	20230926	202500	41049882	1837	1837	1837	1837	0
18	20230926	202400	41049882	1837	1837	1837	1837	0
19	20230926	202300	41049882	1837	1837	1837	1837	0
20	20230926	202200	41049882	1837	1837	1837	1837	0
21	20230926	202100	41049882	1837	1837	1837	1837	0
22	20230926	202000	41049882	1837	1837	1837	1837	0
23	20230926	201900	41049882	1837	1837	1837	1837	0
24	20230926	201800	41049882	1837	1837	1837	1837	0
25	20230926	201700	41049882	1837	1837	1837	1837	0
26	20230926	201600	41049882	1837	1837	1837	1837	0
27	20230926	201500	41049882	1837	1837	1837	1837	0
28	20230926	201400	41049882	1837	1837	1837	1837	0
29	20230926	201300	41049882	1837	1837	1837	1837	0
30	20230926	201200	41049882	1837	1837	1837	1837	0
31	20230926	201100	41049882	1837	1837	1837	1837	0
32	20230926	201000	41049882	1837	1837	1837	1837	631
33	20230926	200900	41049882	1837	1837	1837	1837	0
34	20230926	200800	41049882	1837	1837	1837	1837	0
35	20230926	200700	41049882	1837	1837	1837	1837	0
36	20230926	200600	41049882	1837	1837	1837	1837	0
37	20230926	200500	41049882	1837	1837	1837	1837	0
38	20230926	200400	41049882	1837	1837	1837	1837	0
39	20230926	200300	41049882	1837	1837	1837	1837	0
40	20230926	200200	41049882	1837	1837	1837	1837	0
41	20230926	200100	41049882	1837	1837	1837	1837	0
42	20230926	200000	41049882	1837	1837	1837	1837	0
43	20230926	195900	41049882	1837	1837	1837	1837	0
44	20230926	195800	41049882	1837	1837	1837	1837	0
45	20230926	195700	41049882	1837	1837	1837	1837	0
46	20230926	195600	41049882	1837	1837	1837	1837	0
47	20230926	195500	41049882	1837	1837	1837	1837	0
48	20230926	195400	41049882	1837	1837	1837	1837	0
49	20230926	195300	41049882	1837	1837	1837	1837	0
50	20230926	195200	41049882	1837	1837	1837	1837	0
51	20230926	195100	41049882	1837	1837	1837	1837	0
52	20230926	195000	41049882	1837	1837	1837	1837	0
53	20230926	194900	41049882	1837	1837	1837	1837	0
54	20230926	194800	41049882	1837	1837	1837	1837	0
55	20230926	194700	41049882	1837	1837	1837	1837	0
56	20230926	194600	41049882	1837	1837	1837	1837	0
57	20230926	194500	41049882	1837	1837	1837	1837	0
58	20230926	194400	41049882	1837	1837	1837	1837	0
59	20230926	194300	41049882	1837	1837	1837	1837	0
60	20230926	194200	41049882	1837	1837	1837	1837	0
61	20230926	194100	41049882	1837	1837	1837	1837	0
62	20230926	194000	41049882	1837	1837	1837	1837	631
63	20230926	193900	41049882	1837	1837	1837	1837	0
64	20230926	193800	41049882	1837	1837	1837	1837	0
65	20230926	193700	41049882	1837	1837	1837	1837	0
66	20230926	193600	41049882	1837	1837	1837	1837	0
67	20230926	193500	41049882	1837	1837	1837	1837	0
68	20230926	193400	41049882	1837	1837	1837	1837	0
69	20230926	193300	41049882	1837	1837	1837	1837	0
70	20230926	193200	41049882	1837	1837	1837	1837	0
71	20230926	193100	41049882	1837	1837	1837	1837	0
72	20230926	193000	41049882	1837	1837	1837	1837	0
73	20230926	192900	41049882	1837	1837	1837	1837	0
74	20230926	192800	41049882	1837	1837	1837	1837	0
75	20230926	192700	41049882	1837	1837	1837	1837	0
76	20230926	192600	41049882	1837	1837	1837	1837	0
77	20230926	192500	41049882	1837	1837	1837	1837	0
78	20230926	192400	41049882	1837	1837	1837	1837	0
79	20230926	192300	41049882	1837	1837	1837	1837	0
80	20230926	192200	41049882	1837	1837	1837	1837	0
81	20230926	192100	41049882	1837	1837	1837	1837	0
82	20230926	192000	41049882	1837	1837	1837	1837	0
83	20230926	191900	41049882	1837	1837	1837	1837	0
84	20230926	191800	41049882	1837	1837	1837	1837	0
85	20230926	191700	41049882	1837	1837	1837	1837	0
86	20230926	191600	41049882	1837	1837	1837	1837	0
87	20230926	191500	41049882	1837	1837	1837	1837	0
88	20230926	191400	41049882	1837	1837	1837	1837	0
89	20230926	191300	41049882	1837	1837	1837	1837	0
90	20230926	191200	41049882	1837	1837	1837	1837	0
91	20230926	191100	41049882	1837	1837	1837	1837	0
92	20230926	191000	41049882	1837	1837	1837	1837	631
93	20230926	190900	41049882	1837	1837	1837	1837	0
94	20230926	190800	41049882	1837	1837	1837	1837	0
95	20230926	190700	41049882	1837	1837	1837	1837	0
96	20230926	190600	41049882	1837	1837	1837	1837	0
97	20230926	190500	41049882	1837	1837	1837	1837	0
98	20230926	190400	41049882	1837	1837	1837	1837	0
99	20230926	190300	41049882	1837	1837	1837	1837	0
100	20230926	190200	41049882	1837	1837	1837	1837	0
101	20230926	190100	41049882	1837	1837	1837	1837	0
102	20230926	190000	41049882	1837	1837	1837	1837	0
103	20230926	185900	41049882	1837	1837	1837	1837	0
104	20230926	185800	41049882	1837	1837	1837	1837	0
105	20230926	185700	41049882	1837	1837	1837	1837	0
106	20230926	185600	41049882	1837	1837	1837	1837	0
107	20230926	185500	41049882	1837	1837	1837	1837	0
108	20230926	185400	41049882	1837	1837	1837	1837	0
109	20230926	185300	41049882	1837	1837	1837	1837	0
110	20230926	185200	41049882	1837	1837	1837	1837	0
111	20230926	185100	41049882	1837	1837	1837	1837	0
112	20230926	185000	41049882	1837	1837	1837	1837	0
113	20230926	184900	41049882	1837	1837	1837	1837	0
114	20230926	184800	41049882	1837	1837	1837	1837	0
115	20230926	184700	41049882	1837	1837	1837	1837	0
116	20230926	184600	41049882	1837	1837	1837	1837	0
117	20230926	184500	41049882	1837	1837	1837	1837	0
118	20230926	184400	41049882	1837	1837	1837	1837	0
119	20230926	184300	41049882	1837	1837	1837	1837	0
120	20230926	184200	41049882	1837	1837	1837	1837	0
121	20230926	184100	41049882	1837	1837	1837	1837	0
122	20230926	184000	41049882	1837	1837	1837	1837	631
123	20230926	183900	41049882	1837	1837	1837	1837	0
124	20230926	183800	41049882	1837	1837	1837	1837	0
125	20230926	183700	41049882	1837	1837	1837	1837	0
126	20230926	183600	41049882	1837	1837	1837	1837	0
127	20230926	183500	41049882	1837	1837	1837	1837	0
128	20230926	183400	41049882	1837	1837	1837	1837	0
129	20230926	183300	41049882	1837	1837	1837	1837	0
130	20230926	183200	41049882	1837	1837	1837	1837	0
131	20230926	183100	41049882	1837	1837	1837	1837	0
132	20230926	183000	41049882	1837	1837	1837	1837	0
133	20230926	182900	41049882	1837	1837	1837	1837	0
134	20230926	182800	41049882	1837	1837	1837	1837	0
135	20230926	182700	41049882	1837	1837	1837	1837	0
136	20230926	182600	41049882	1837	1837	1837	1837	0
137	20230926	182500	41049882	1837	1837	1837	1837	0
138	20230926	182400	41049882	1837	1837	1837	1837	0
139	20230926	182300	41049882	1837	1837	1837	1837	0
140	20230926	182200	41049882	1837	1837	1837	1837	0
141	20230926	182100	41049882	1837	1837	1837	1837	0
142	20230926	182000	41049882	1837	1837	1837	1837	0
143	20230926	181900	41049882	1837	1837	1837	1837	0
144	20230926	181800	41049882	1837	1837	1837	1837	0
145	20230926	181700	41049882	1837	1837	1837	1837	0
146	20230926	181600	41049882	1837	1837	1837	1837	0
147	20230926	181500	41049882	1837	1837	1837	1837	0
148	20230926	181400	41049882	1837	1837	1837	1837	0
149	20230926	181300	41049882	1837	1837	1837	1837	0
150	20230926	181200	41049882	1837	1837	1837	1837	0
151	20230926	181100	41049882	1837	1837	1837	1837	0
152	20230926	181000	41049882	1837	1837	1837	1837	631
153	20230926	180900	41049882	1837	1837	1837	1837	0
154	20230926	180800	41049882	1837	1837	1837	1837	0
155	20230926	180700	41049882	1837	1837	1837	1837	0
156	20230926	180600	41049882	1837	1837	1837	1837	0
157	20230926	180500	41049882	1837	1837	1837	1837	0
158	20230926	180400	41049882	1837	1837	1837	1837	0
159	20230926	180300	41049882	1837	1837	1837	1837	0
160	20230926	180200	41049882	1837	1837	1837	1837	0
161	20230926	180100	41049882	1837	1837	1837	1837	0
162	20230926	180000	41049882	1837	1837	1837	1837	0
163	20230926	175900	41049882	1837	1837	1837	1837	0
164	20230926	175800	41049882	1837	1837	1837	1837	0
165	20230926	175700	41049882	1837	1837	1837	1837	0
166	20230926	175600	41049882	1837	1837	1837	1837	0
167	20230926	175500	41049882	1837	1837	1837	1837	0
168	20230926	175400	41049882	1837	1837	1837	1837	0
169	20230926	175300	41049882	1837	1837	1837	1837	0
170	20230926	175200	41049882	1837	1837	1837	1837	0
171	20230926	175100	41049882	1837	1837	1837	1837	0
172	20230926	175000	41049882	1837	1837	1837	1837	0
173	20230926	174900	41049882	1837	1837	1837	1837	0
174	20230926	174800	41049882	1837	1837	1837	1837	0
175	20230926	174700	41049882	1837	1837	1837	1837	0
176	20230926	174600	41049882	1837	1837	1837	1837	0
177	20230926	174500	41049882	1837	1837	1837	1837	0
178	20230926	174400	41049882	1837	1837	1837	1837	0
179	20230926	174300	41049882	1837	1837	1837	1837	0
180	20230926	174200	41049882	1837	1837	1837	1837	0
181	20230926	174100	41049882	1837	1837	1837	1837	0
182	20230926	174000	41049882	1837	1837	1837	1837	631
183	20230926	173900	41049882	1837	1837	1837	1837	0
184	20230926	173800	41049882	1837	1837	1837	1837	0
185	20230926	173700	41049882	1837	1837	1837	1837	0
186	20230926	173600	41049882	1837	1837	1837	1837	0
187	20230926	173500	41049882	1837	1837	1837	1837	0
188	20230926	173400	41049882	1837	1837	1837	1837	0
189	20230926	173300	41049882	1837	1837	1837	1837	0
190	20230926	173200	41049882	1837	1837	1837	1837	0
191	20230926	173100	41049882	1837	1837	1837	1837	0
192	20230926	173000	41049882	1837	1837	1837	1837	0
193	20230926	172900	41049882	1837	1837	1837	1837	0
194	20230926	172800	41049882	1837	1837	1837	1837	0
195	20230926	172700	41049882	1837	1837	1837	1837	0
196	20230926	172600	41049882	1837	1837	1837	1837	0
197	20230926	172500	41049882	1837	1837	1837	1837	0
198	20230926	172400	41049882	1837	1837	1837	1837	0
199	20230926	172300	41049882	1837	1837	1837	1837	0
200	20230926	172200	41049882	1837	1837	1837	1837	0
201	20230926	172100	41049882	1837	1837	1837	1837	0
202	20230926	172000	41049882	1837	1837	1837	1837	0
203	20230926	171900	41049882	1837	1837	1837	1837	0
204	20230926	171800	41049882	1837	1837	1837	1837	0
205	20230926	171700	41049882	1837	1837	1837	1837	0
206	20230926	171600	41049882	1837	1837	1837	1837	0
207	20230926	171500	41049882	1837	1837	1837	1837	0
208	20230926	171400	41049882	1837	1837	1837	1837	0
209	20230926	171300	41049882	1837	1837	1837	1837	0
210	20230926	171200	41049882	1837	1837	1837	1837	0
211	20230926	171100	41049882	1837	1837	1837	1837	0
212	20230926	171000	41049882	1837	1837	1837	1837	631
213	20230926	170900	41049882	1837	1837	1837	1837	0
214	20230926	170800	41049882	1837	1837	1837	1837	0
215	20230926	170700	41049882	1837	1837	1837	1837	0
216	20230926	170600	41049882	1837	1837	1837	1837	0
217	20230926	170500	41049882	1837	1837	1837	1837	0
218	20230926	170400	41049882	1837	1837	1837	1837	0
219	20230926	170300	41049882	1837	1837	1837	1837	0
220	20230926	170200	41049882	1837	1837	1837	1837	0
221	20230926	170100	41049882	1837	1837	1837	1837	0
222	20230926	170000	41049882	1837	1837	1837	1837	0
223	20230926	165900	41049882	1837	1837	1837	1837	0
224	20230926	165800	41049882	1837	1837	1837	1837	0
225	20230926	165700	41049882	1837	1837	1837	1837	0
226	20230926	165600	41049882	1837	1837	1837	1837	0
227	20230926	165500	41049882	1837	1837	1837	1837	0
228	20230926	165400	41049882	1837	1837	1837	1837	0
229	20230926	165300	41049882	1837	1837	1837	1837	0
230	20230926	165200	41049882	1837	1837	1837	1837	0
231	20230926	165100	41049882	1837	1837	1837	1837	0
232	20230926	165000	41049882	1837	1837	1837	1837	0
233	20230926	164900	41049882	1837	1837	1837	1837	0
234	20230926	164800	41049882	1837	1837	1837	1837	0
235	20230926	164700	41049882	1837	1837	1837	1837	0
236	20230926	164600	41049882	1837	1837	1837	1837	0
237	20230926	164500	41049882	1837	1837	1837	1837	0
238	20230926	164400	41049882	1837	1837	1837	1837	0
239	20230926	164300	41049882	1837	1837	1837	1837	0
240	20230926	164200	41049882	1837	1837	1837	1837	0
241	20230926	164100	41049882	1837	1837	1837	1837	0
242	20230926	164000	41049882	1837	1837	1837	1837	631
243	20230926	163900	41049882	1837	1837	1837	1837	0
244	20230926	163800	41049882	1837	1837	1837	1837	0
245	20230926	163700	41049882	1837	1837	1837	1837	0
246	20230926	163600	41049882	1837	1837	1837	1837	0
247	20230926	163500	41049882	1837	1837	1837	1837	0
248	20230926	163400	41049882	1837	1837	1837	1837	0
249	20230926	163300	41049882	1837	1837	1837	1837	0
250	20230926	163200	41049882	1837	1837	1837	1837	0
251	20230926	163100	41049882	1837	1837	1837	1837	0
252	20230926	163000	41049882	1837	1837	1837	1837	0
253	20230926	162900	41049882	1837	1837	1837	1837	0
254	20230926	162800	41049882	1837	1837	1837	1837	0
255	20230926	162700	41049882	1837	1837	1837	1837	0
256	20230926	162600	41049882	1837	1837	1837	1837	0
257	20230926	162500	41049882	1837	1837	1837	1837	0
258	20230926	162400	41049882	1837	1837	1837	1837	0
259	20230926	162300	41049882	1837	1837	1837	1837	0
260	20230926	162200	41049882	1837	1837	1837	1837	0
261	20230926	162100	41049882	1837	1837	1837	1837	0
262	20230926	162000	41049882	1837	1837	1837	1837	0
263	20230926	161900	41049882	1837	1837	1837	1837	0
264	20230926	161800	41049882	1837	1837	1837	1837	0
265	20230926	161700	41049882	1837	1837	1837	1837	0
266	20230926	161600	41049882	1837	1837	1837	1837	0
267	20230926	161500	41049882	1837	1837	1837	1837	0
268	20230926	161400	41049882	1837	1837	1837	1837	0
269	20230926	161300	41049882	1837	1837	1837	1837	0
270	20230926	161200	41049882	1837	1837	1837	1837	0
271	20230926	161100	41049882	1837	1837	1837	1837	0
272	20230926	161000	41049882	1837	1837	1837	1837	631
273	20230926	160900	41049882	1837	1837	1837	1837	0
274	20230926	160800	41049882	1837	1837	1837	1837	0
275	20230926	160700	41049882	1837	1837	1837	1837	0
276	20230926	160600	41049882	1837	1837	1837	1837	0
277	20230926	160500	41049882	1837	1837	1837	1837	0
278	20230926	160400	41049882	1837	1837	1837	1837	0
279	20230926	160300	41049882	1837	1837	1837	1837	0
280	20230926	160200	41049882	1837	1837	1837	1837	0
281	20230926	160100	41049882	1837	1837	1837	1837	0
282	20230926	160000	41049882	1837	1837	1837	1837	0
283	20230926	155900	41049882	1837	1837	1837	1837	0
284	20230926	155800	41049882	1837	1837	1837	1837	0
285	20230926	155700	41049882	1837	1837	1837	1837	0
286	20230926	155600	41049882	1837	1837	1837	1837	0
287	20230926	155500	41049882	1837	1837	1837	1837	0
288	20230926	155400	41049882	1837	1837	1837	1837	0
289	20230926	155300	41049882	1837	1837	1837	1837	0
290	20230926	155200	41049882	1837	1837	1837	1837	0
291	20230926	155100	41049882	1837	1837	1837	1837	0
292	20230926	155000	41049882	1837	1837	1837	1837	0
293	20230926	154900	41049882	1837	1837	1837	1837	0
294	20230926	154800	41049882	1837	1837	1837	1837	0
295	20230926	154700	41049882	1837	1837	1837	1837	0
296	20230926	154600	41049882	1837	1837	1837	1837	0
297	20230926	154500	41049882	1837	1837	1837	1837	0
298	20230926	154400	41049882	1837	1837	1837	1837	0
299	20230926	154300	41049882	1837	1837	1837	1837	0
300	20230926	154200	41049882	1837	1837	1837	1837	0
301	20230926	154100	41049882	1837	1837	1837	1837	0
302	20230926	154000	41049882	1837	1837	1837	1837	631
303	20230926	153900	41049882	1837	1837	1837	1837	0
304	20230926	153800	41049882	1837	1837	1837	1837	0
305	20230926	153700	41049882	1837	1837	1837	1837	0
306	20230926	153600	41049882	1837	1837	1837	1837	0
307	20230926	153500	41049882	1837	1837	1837	1837	0
308	20230926	153400	41049882	1837	1837	1837	1837	0
309	20230926	153300	41049882	1837	1837	1837	1837	0
310	20230926	153200	41049882	1837	1837	1837	1837	0
311	20230926	153100	41049882	1837	1837	1837	1837	0
312	20230926	153000	41049882	1837	1837	1837	1837	631
313	20230926	152900	39890735	1829	1829	1829	1829	0
314	20230926	152800	39890735	1829	1829	1829	1829	0
315	20230926	152700	39890735	1829	1829	1829	1829	0
316	20230926	152600	39890735	1829	1829	1829	1829	0
317	20230926	152500	39890735	1829	1829	1829	1829	0
318	20230926	152400	39890735	1829	1829	1829	1829	0
319	20230926	152300	39890735	1829	1829	1829	1829	0
320	20230926	152200	39890735	1829	1829	1829	1829	0
321	20230926	152100	39890735	1829	1829	1829	1829	0
322	20230926	152000	39890735	1829	1829	1829	1829	0
323	20230926	151900	39890735	1829	1830	1830	1829	586
324	20230926	151800	38818761	1837	1837	1837	1837	0
325	20230926	151700	38818761	1837	1837	1837	1837	0
326	20230926	151600	38818761	1837	1837	1837	1837	0
327	20230926	151500	38818761	1837	1837	1837	1837	0
328	20230926	151400	38818761	1837	1837	1837	1837	1
329	20230926	151300	38816924	1829	1829	1829	1829	0
330	20230926	151200	38816924	1829	1829	1829	1829	0
331	20230926	151100	38816924	1829	1830	1830	1829	200
332	20230926	151000	38451026	1830	1831	1831	1830	400
333	20230926	150900	37718882	1831	1832	1832	1831	600
334	20230926	150800	36620072	1837	1837	1837	1837	0
335	20230926	150700	36620072	1837	1837	1837	1837	0
336	20230926	150600	36620072	1837	1837	1837	1837	0
337	20230926	150500	36620072	1837	1837	1837	1837	219
338	20230926	150400	36217769	1837	1837	1837	1837	20
339	20230926	150300	36181029	1837	1837	1837	1837	500
340	20230926	150200	35262529	1836	1836	1836	1836	1136
341	20230926	150100	33176833	1838	1838	1838	1838	0
342	20230926	150000	33176833	1838	1838	1838	1838	0
343	20230926	145900	33176833	1838	1838	1838	1838	0
344	20230926	145800	33176833	1838	1838	1838	1838	0
345	20230926	145700	33176833	1838	1838	1838	1838	0
346	20230926	145600	33176833	1838	1838	1838	1838	1
347	20230926	145500	33174995	1838	1838	1838	1838	0
348	20230926	145400	33174995	1838	1838	1838	1838	0
349	20230926	145300	33174995	1838	1838	1838	1838	0
350	20230926	145200	33174995	1838	1838	1838	1838	0
351	20230926	145100	33174995	1838	1838	1838	1838	1
352	20230926	145000	33173157	1838	1838	1838	1838	0
353	20230926	144900	33173157	1838	1838	1838	1838	0
354	20230926	144800	33173157	1838	1838	1838	1838	0
355	20230926	144700	33173157	1838	1836	1838	1836	1018
356	20230926	144600	31303560	1836	1836	1836	1836	0
357	20230926	144500	31303560	1836	1836	1836	1836	0
358	20230926	144400	31303560	1836	1836	1836	1836	0
359	20230926	144300	31303560	1836	1836	1836	1836	0
360	20230926	144200	31303560	1836	1836	1836	1836	0
361	20230926	144100	31303560	1836	1836	1836	1836	0
362	20230926	144000	31303560	1836	1836	1836	1836	0
363	20230926	143900	31303560	1836	1836	1836	1836	0
364	20230926	143800	31303560	1836	1836	1836	1836	0
365	20230926	143700	31303560	1836	1836	1836	1836	0
366	20230926	143600	31303560	1836	1836	1836	1836	0
367	20230926	143500	31303560	1836	1836	1836	1836	0
368	20230926	143400	31303560	1836	1836	1836	1836	6
369	20230926	143300	31292544	1836	1836	1836	1836	0
370	20230926	143200	31292544	1836	1836	1836	1836	200
371	20230926	143100	30925344	1836	1836	1836	1836	0
372	20230926	143000	30925344	1836	1836	1836	1836	0
373	20230926	142900	30925344	1836	1836	1836	1836	0
374	20230926	142800	30925344	1836	1836	1836	1836	0
375	20230926	142700	30925344	1836	1836	1836	1836	0
376	20230926	142600	30925344	1836	1836	1836	1836	0
377	20230926	142500	30925344	1836	1836	1836	1836	0
378	20230926	142400	30925344	1836	1836	1836	1836	0
379	20230926	142300	30925344	1836	1836	1836	1836	0
380	20230926	142200	30925344	1836	1836	1836	1836	0
381	20230926	142100	30925344	1836	1836	1836	1836	0
382	20230926	142000	30925344	1836	1836	1836	1836	0
383	20230926	141900	30925344	1836	1836	1836	1836	0
384	20230926	141800	30925344	1836	1836	1836	1836	0
385	20230926	141700	30925344	1836	1836	1836	1836	0
386	20230926	141600	30925344	1836	1836	1836	1836	1
387	20230926	141500	30923508	1834	1834	1834	1834	0
388	20230926	141400	30923508	1834	1834	1834	1834	40
389	20230926	141300	30850148	1834	1834	1834	1834	1587
390	20230926	141200	27939590	1832	1832	1832	1832	0
391	20230926	141100	27939590	1832	1832	1832	1832	0
392	20230926	141000	27939590	1832	1832	1832	1832	0
393	20230926	140900	27939590	1832	1832	1832	1832	27
394	20230926	140800	27890126	1832	1832	1832	1832	0
395	20230926	140700	27890126	1832	1833	1833	1832	873
396	20230926	140600	26290757	1835	1835	1835	1835	0
397	20230926	140500	26290757	1835	1835	1835	1835	0
398	20230926	140400	26290757	1835	1835	1835	1835	50
399	20230926	140300	26199007	1836	1836	1836	1836	0
400	20230926	140200	26199007	1836	1836	1836	1836	0
401	20230926	140100	26199007	1836	1836	1836	1836	0
402	20230926	140000	26199007	1836	1836	1836	1836	0
403	20230926	135900	26199007	1836	1836	1836	1836	1
404	20230926	135800	26197171	1834	1834	1834	1834	0
405	20230926	135700	26197171	1834	1834	1834	1834	104
406	20230926	135600	26006435	1834	1834	1834	1834	0
407	20230926	135500	26006435	1834	1834	1834	1834	0
408	20230926	135400	26006435	1834	1834	1834	1834	0
409	20230926	135300	26006435	1834	1834	1834	1834	0
410	20230926	135200	26006435	1834	1834	1834	1834	1
411	20230926	135100	26004601	1833	1833	1833	1833	250
412	20230926	135000	25546351	1833	1833	1833	1833	0
413	20230926	134900	25546351	1833	1833	1833	1833	100
414	20230926	134800	25363051	1834	1834	1834	1834	0
415	20230926	134700	25363051	1834	1834	1834	1834	0
416	20230926	134600	25363051	1834	1834	1834	1834	0
417	20230926	134500	25363051	1834	1834	1834	1834	0
418	20230926	134400	25363051	1834	1834	1834	1834	0
419	20230926	134300	25363051	1834	1834	1834	1834	0
420	20230926	134200	25363051	1834	1834	1834	1834	0
421	20230926	134100	25363051	1834	1834	1834	1834	0
422	20230926	134000	25363051	1834	1834	1834	1834	10
423	20230926	133900	25344711	1834	1834	1834	1834	1
424	20230926	133800	25342877	1833	1833	1833	1833	33
425	20230926	133700	25282388	1835	1835	1835	1835	20
426	20230926	133600	25245688	1835	1835	1835	1835	0
427	20230926	133500	25245688	1835	1835	1835	1835	73
428	20230926	133400	25111733	1836	1836	1836	1836	0
429	20230926	133300	25111733	1836	1836	1836	1836	0
430	20230926	133200	25111733	1836	1836	1836	1836	0
431	20230926	133100	25111733	1836	1836	1836	1836	0
432	20230926	133000	25111733	1836	1836	1836	1836	0
433	20230926	132900	25111733	1836	1836	1836	1836	0
434	20230926	132800	25111733	1836	1836	1836	1836	0
435	20230926	132700	25111733	1836	1836	1836	1836	0
436	20230926	132600	25111733	1836	1836	1836	1836	0
437	20230926	132500	25111733	1836	1836	1836	1836	0
438	20230926	132400	25111733	1836	1836	1836	1836	1
439	20230926	132300	25109897	1832	1834	1836	1832	1626
440	20230926	132200	22129765	1837	1837	1837	1837	0
441	20230926	132100	22129765	1837	1837	1837	1837	0
442	20230926	132000	22129765	1837	1837	1837	1837	0
443	20230926	131900	22129765	1837	1837	1837	1837	0
444	20230926	131800	22129765	1837	1837	1837	1837	0
445	20230926	131700	22129765	1837	1837	1837	1837	0
446	20230926	131600	22129765	1837	1837	1837	1837	0
447	20230926	131500	22129765	1837	1837	1837	1837	0
448	20230926	131400	22129765	1837	1837	1837	1837	0
449	20230926	131300	22129765	1837	1837	1837	1837	0
450	20230926	131200	22129765	1837	1837	1837	1837	0
451	20230926	131100	22129765	1837	1837	1837	1837	0
452	20230926	131000	22129765	1837	1837	1837	1837	0
453	20230926	130900	22129765	1837	1837	1837	1837	1
454	20230926	130800	22127928	1837	1837	1837	1837	0
455	20230926	130700	22127928	1837	1837	1837	1837	0
456	20230926	130600	22127928	1837	1837	1837	1837	0
457	20230926	130500	22127928	1837	1837	1837	1837	0
458	20230926	130400	22127928	1837	1837	1837	1837	0
459	20230926	130300	22127928	1837	1837	1837	1837	0
460	20230926	130200	22127928	1837	1837	1837	1837	0
461	20230926	130100	22127928	1837	1837	1837	1837	0
462	20230926	130000	22127928	1837	1837	1837	1837	0
463	20230926	125900	22127928	1837	1837	1837	1837	0
464	20230926	125800	22127928	1837	1837	1837	1837	1
465	20230926	125700	22126091	1834	1834	1834	1834	480
466	20230926	125600	21245771	1838	1838	1838	1838	0
467	20230926	125500	21245771	1838	1838	1838	1838	0
468	20230926	125400	21245771	1838	1838	1838	1838	0
469	20230926	125300	21245771	1838	1838	1838	1838	0
470	20230926	125200	21245771	1838	1837	1838	1837	2
471	20230926	125100	21242096	1836	1836	1836	1836	0
472	20230926	125000	21242096	1836	1836	1836	1836	22
473	20230926	124900	21201704	1834	1834	1834	1834	0
474	20230926	124800	21201704	1834	1834	1834	1834	0
475	20230926	124700	21201704	1834	1834	1834	1834	0
476	20230926	124600	21201704	1834	1834	1834	1834	0
477	20230926	124500	21201704	1834	1834	1834	1834	0
478	20230926	124400	21201704	1834	1834	1834	1834	0
479	20230926	124300	21201704	1834	1834	1834	1834	1000
480	20230926	124200	19367704	1837	1837	1837	1837	0
481	20230926	124100	19367704	1837	1837	1837	1837	0
482	20230926	124000	19367704	1837	1837	1837	1837	5
483	20230926	123900	19358519	1837	1837	1837	1837	0
484	20230926	123800	19358519	1837	1837	1837	1837	0
485	20230926	123700	19358519	1837	1837	1837	1837	0
486	20230926	123600	19358519	1837	1837	1837	1837	0
487	20230926	123500	19358519	1837	1837	1837	1837	0
488	20230926	123400	19358519	1837	1837	1837	1837	1
489	20230926	123300	19356682	1834	1834	1834	1834	0
490	20230926	123200	19356682	1834	1834	1834	1834	0
491	20230926	123100	19356682	1834	1834	1834	1834	0
492	20230926	123000	19356682	1834	1834	1834	1834	56
493	20230926	122900	19253978	1836	1836	1836	1836	0
494	20230926	122800	19253978	1836	1836	1836	1836	0
495	20230926	122700	19253978	1836	1836	1836	1836	0
496	20230926	122600	19253978	1836	1836	1836	1836	0
497	20230926	122500	19253978	1836	1836	1836	1836	0
498	20230926	122400	19253978	1836	1836	1836	1836	0
499	20230926	122300	19253978	1836	1835	1836	1835	10
500	20230926	122200	19235623	1837	1837	1837	1837	0
501	20230926	122100	19235623	1837	1837	1837	1837	0
502	20230926	122000	19235623	1837	1837	1837	1837	0
503	20230926	121900	19235623	1837	1837	1837	1837	0
504	20230926	121800	19235623	1837	1837	1837	1837	0
505	20230926	121700	19235623	1837	1837	1837	1837	0
506	20230926	121600	19235623	1837	1837	1837	1837	0
507	20230926	121500	19235623	1837	1837	1837	1837	0
508	20230926	121400	19235623	1837	1837	1837	1837	0
509	20230926	121300	19235623	1837	1837	1837	1837	0
510	20230926	121200	19235623	1837	1837	1837	1837	0
511	20230926	121100	19235623	1837	1837	1837	1837	0
512	20230926	121000	19235623	1837	1837	1837	1837	0
513	20230926	120900	19235623	1837	1837	1837	1837	0
514	20230926	120800	19235623	1837	1837	1837	1837	0
515	20230926	120700	19235623	1837	1837	1837	1837	0
516	20230926	120600	19235623	1837	1837	1837	1837	2
517	20230926	120500	19231949	1838	1838	1838	1838	0
518	20230926	120400	19231949	1838	1838	1838	1838	0
519	20230926	120300	19231949	1838	1838	1838	1838	0
520	20230926	120200	19231949	1838	1838	1838	1838	0
521	20230926	120100	19231949	1838	1838	1838	1838	0
522	20230926	120000	19231949	1838	1838	1838	1838	0
523	20230926	115900	19231949	1838	1838	1838	1838	0
524	20230926	115800	19231949	1838	1836	1838	1836	2
525	20230926	115700	19228275	1832	1832	1832	1832	0
526	20230926	115600	19228275	1832	1832	1832	1832	0
527	20230926	115500	19228275	1832	1832	1832	1832	0
528	20230926	115400	19228275	1832	1832	1832	1832	0
529	20230926	115300	19228275	1832	1832	1832	1832	0
530	20230926	115200	19228275	1832	1832	1832	1832	0
531	20230926	115100	19228275	1832	1832	1832	1832	0
532	20230926	115000	19228275	1832	1832	1832	1832	0
533	20230926	114900	19228275	1832	1832	1832	1832	0
534	20230926	114800	19228275	1832	1832	1832	1832	0
535	20230926	114700	19228275	1832	1832	1832	1832	0
536	20230926	114600	19228275	1832	1832	1832	1832	0
537	20230926	114500	19228275	1832	1832	1832	1832	0
538	20230926	114400	19228275	1832	1832	1832	1832	0
539	20230926	114300	19228275	1832	1832	1832	1832	0
540	20230926	114200	19228275	1832	1832	1832	1832	0
541	20230926	114100	19228275	1832	1832	1832	1832	0
542	20230926	114000	19228275	1832	1832	1832	1832	0
543	20230926	113900	19228275	1832	1832	1832	1832	0
544	20230926	113800	19228275	1832	1832	1832	1832	0
545	20230926	113700	19228275	1832	1833	1833	1832	260
546	20230926	113600	18751855	1832	1832	1832	1832	0
547	20230926	113500	18751855	1832	1832	1832	1832	0
548	20230926	113400	18751855	1832	1832	1832	1832	0
549	20230926	113300	18751855	1832	1832	1832	1832	0
550	20230926	113200	18751855	1832	1832	1832	1832	2
551	20230926	113100	18748191	1835	1832	1835	1832	2
552	20230926	113000	18744524	1835	1835	1835	1835	0
553	20230926	112900	18744524	1835	1835	1835	1835	0
554	20230926	112800	18744524	1835	1835	1835	1835	0
555	20230926	112700	18744524	1835	1835	1835	1835	0
556	20230926	112600	18744524	1835	1835	1835	1835	413
557	20230926	112500	17986669	1843	1843	1843	1843	0
558	20230926	112400	17986669	1843	1843	1843	1843	0
559	20230926	112300	17986669	1843	1843	1843	1843	0
560	20230926	112200	17986669	1843	1843	1843	1843	0
561	20230926	112100	17986669	1843	1843	1843	1843	0
562	20230926	112000	17986669	1843	1843	1843	1843	0
563	20230926	111900	17986669	1843	1843	1843	1843	0
564	20230926	111800	17986669	1843	1843	1843	1843	0
565	20230926	111700	17986669	1843	1843	1843	1843	0
566	20230926	111600	17986669	1843	1843	1843	1843	0
567	20230926	111500	17986669	1843	1843	1843	1843	0
568	20230926	111400	17986669	1843	1843	1843	1843	0
569	20230926	111300	17986669	1843	1843	1843	1843	0
570	20230926	111200	17986669	1843	1843	1843	1843	10
571	20230926	111100	17968239	1847	1847	1847	1847	0
572	20230926	111000	17968239	1847	1847	1847	1847	0
573	20230926	110900	17968239	1847	1847	1847	1847	0
574	20230926	110800	17968239	1847	1847	1847	1847	0
575	20230926	110700	17968239	1847	1839	1847	1836	504
576	20230926	110600	17042873	1836	1836	1836	1836	0
577	20230926	110500	17042873	1836	1836	1836	1836	0
578	20230926	110400	17042873	1836	1836	1836	1836	0
579	20230926	110300	17042873	1836	1836	1836	1836	0
580	20230926	110200	17042873	1836	1836	1836	1836	0
581	20230926	110100	17042873	1836	1836	1836	1836	1
582	20230926	110000	17041037	1839	1839	1839	1839	0
583	20230926	105900	17041037	1839	1839	1839	1839	0
584	20230926	105800	17041037	1839	1836	1839	1836	100
585	20230926	105700	16857287	1836	1836	1836	1836	0
586	20230926	105600	16857287	1836	1836	1836	1836	0
587	20230926	105500	16857287	1836	1836	1836	1836	0
588	20230926	105400	16857287	1836	1836	1836	1836	9
589	20230926	105300	16840763	1836	1836	1836	1836	0
590	20230926	105200	16840763	1836	1836	1836	1836	62
591	20230926	105100	16726931	1836	1836	1836	1836	5
592	20230926	105000	16717751	1840	1840	1840	1840	0
593	20230926	104900	16717751	1840	1840	1840	1840	0
594	20230926	104800	16717751	1840	1840	1840	1840	0
595	20230926	104700	16717751	1840	1840	1840	1840	0
596	20230926	104600	16717751	1840	1840	1840	1840	0
597	20230926	104500	16717751	1840	1840	1840	1840	0
598	20230926	104400	16717751	1840	1840	1840	1840	0
599	20230926	104300	16717751	1840	1840	1840	1840	0
600	20230926	104200	16717751	1840	1840	1840	1840	46
601	20230926	104100	16633111	1840	1840	1840	1840	0
602	20230926	104000	16633111	1840	1840	1840	1840	0
603	20230926	103900	16633111	1840	1840	1840	1840	0
604	20230926	103800	16633111	1840	1840	1840	1840	0
605	20230926	103700	16633111	1840	1840	1840	1840	0
606	20230926	103600	16633111	1840	1840	1840	1840	0
607	20230926	103500	16633111	1840	1840	1840	1840	0
608	20230926	103400	16633111	1840	1840	1840	1840	0
609	20230926	103300	16633111	1840	1840	1840	1840	0
610	20230926	103200	16633111	1840	1840	1840	1840	0
611	20230926	103100	16633111	1840	1840	1840	1840	0
612	20230926	103000	16633111	1840	1840	1840	1840	0
613	20230926	102900	16633111	1840	1840	1840	1840	6
614	20230926	102800	16622071	1840	1840	1840	1840	0
615	20230926	102700	16622071	1840	1840	1840	1840	0
616	20230926	102600	16622071	1840	1840	1840	1840	0
617	20230926	102500	16622071	1840	1840	1840	1840	64
618	20230926	102400	16504311	1843	1843	1843	1843	2
619	20230926	102300	16500625	1843	1843	1843	1843	0
620	20230926	102200	16500625	1843	1843	1843	1843	0
621	20230926	102100	16500625	1843	1843	1843	1843	0
622	20230926	102000	16500625	1843	1843	1843	1843	0
623	20230926	101900	16500625	1843	1843	1843	1843	0
624	20230926	101800	16500625	1843	1843	1843	1843	0
625	20230926	101700	16500625	1843	1843	1843	1843	0
626	20230926	101600	16500625	1843	1843	1843	1843	0
627	20230926	101500	16500625	1843	1843	1843	1843	0
628	20230926	101400	16500625	1843	1843	1843	1843	0
629	20230926	101300	16500625	1843	1843	1843	1843	0
630	20230926	101200	16500625	1843	1843	1843	1843	0
631	20230926	101100	16500625	1843	1843	1843	1843	0
632	20230926	101000	16500625	1843	1843	1843	1843	0
633	20230926	100900	16500625	1843	1843	1843	1843	0
634	20230926	100800	16500625	1843	1841	1843	1841	203
635	20230926	100700	16126502	1848	1848	1848	1848	0
636	20230926	100600	16126502	1848	1836	1848	1836	140
637	20230926	100500	15869443	1837	1837	1837	1837	0
638	20230926	100400	15869443	1837	1837	1837	1837	0
639	20230926	100300	15869443	1837	1837	1837	1837	0
640	20230926	100200	15869443	1837	1837	1837	1837	0
641	20230926	100100	15869443	1837	1837	1837	1837	0
642	20230926	100000	15869443	1837	1837	1837	1837	0
643	20230926	095900	15869443	1837	1837	1837	1837	90
644	20230926	095800	15704113	1837	1838	1838	1837	56
645	20230926	095700	15601186	1839	1842	1842	1838	3
646	20230926	095600	15595667	1840	1843	1847	1837	13
647	20230926	095500	15571767	1846	1843	1846	1843	3
648	20230926	095400	15566232	1846	1843	1846	1843	41
649	20230926	095300	15490666	1846	1843	1846	1843	2
650	20230926	095200	15486977	1842	1836	1842	1836	29
651	20230926	095100	15433727	1836	1837	1837	1836	967
652	20230926	095000	13658275	1837	1837	1837	1837	0
653	20230926	094900	13658275	1837	1837	1837	1837	0
654	20230926	094800	13658275	1837	1837	1837	1837	0
655	20230926	094700	13658275	1837	1837	1837	1837	0
656	20230926	094600	13658275	1837	1837	1837	1837	0
657	20230926	094500	13658275	1837	1837	1837	1837	0
658	20230926	094400	13658275	1837	1837	1837	1837	0
659	20230926	094300	13658275	1837	1837	1837	1837	0
660	20230926	094200	13658275	1837	1837	1837	1837	0
661	20230926	094100	13658275	1837	1837	1837	1837	0
662	20230926	094000	13658275	1837	1837	1837	1837	0
663	20230926	093900	13658275	1837	1837	1837	1837	0
664	20230926	093800	13658275	1837	1837	1837	1837	0
665	20230926	093700	13658275	1837	1837	1837	1837	0
666	20230926	093600	13658275	1837	1837	1837	1837	0
667	20230926	093500	13658275	1837	1837	1837	1837	0
668	20230926	093400	13658275	1837	1837	1837	1837	0
669	20230926	093300	13658275	1837	1836	1837	1836	2
670	20230926	093200	13654602	1837	1837	1837	1837	0
671	20230926	093100	13654602	1837	1837	1837	1837	1
672	20230926	093000	13652765	1835	1835	1835	1831	2101
673	20230926	092900	9797830	1832	1832	1832	1832	870
674	20230926	092800	8203990	1833	1833	1833	1833	30
675	20230926	092700	8149000	1832	1835	1835	1832	964
676	20230926	092600	6382017	1838	1838	1838	1838	0
677	20230926	092500	6382017	1838	1838	1838	1838	0
678	20230926	092400	6382017	1838	1838	1838	1838	0
679	20230926	092300	6382017	1838	1838	1838	1838	1
680	20230926	092200	6380179	1838	1838	1838	1838	1
681	20230926	092100	6378341	1837	1837	1837	1837	0
682	20230926	092000	6378341	1837	1837	1837	1837	0
683	20230926	091900	6378341	1837	1837	1837	1837	0
684	20230926	091800	6378341	1837	1837	1837	1837	452
685	20230926	091700	5548017	1838	1838	1838	1838	0
686	20230926	091600	5548017	1838	1838	1838	1838	376
687	20230926	091500	4856929	1838	1838	1838	1838	0
688	20230926	091400	4856929	1838	1838	1838	1838	0
689	20230926	091300	4856929	1838	1838	1838	1838	0
690	20230926	091200	4856929	1838	1838	1838	1838	0
691	20230926	091100	4856929	1838	1838	1838	1838	0
692	20230926	091000	4856929	1838	1838	1838	1838	10
693	20230926	090900	4838549	1838	1838	1838	1838	108
694	20230926	090800	4640045	1833	1835	1835	1833	700
695	20230926	090700	3356838	1835	1835	1835	1835	0
696	20230926	090600	3356838	1835	1835	1839	1835	1168
697	20230926	090500	1213554	1835	1846	1846	1835	139
698	20230926	090400	957972	1847	1847	1847	1847	47
699	20230926	090300	871163	1841	1847	1847	1841	147
700	20230926	090200	600254	1847	1845	1847	1845	99
701	20230926	090100	417405	1848	1837	1848	1836	113
702	20230926	090000	209413	1836	1837	1837	1836	114