KissMeData/084440/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193700	250752806	1824	1824	1824	1824	1166
3	20230913	193600	250752806	1824	1824	1824	1824	0
4	20230913	193500	250752806	1824	1824	1824	1824	0
5	20230913	193400	250752806	1824	1824	1824	1824	0
6	20230913	193300	250752806	1824	1824	1824	1824	0
7	20230913	193200	250752806	1824	1824	1824	1824	0
8	20230913	193100	250752806	1824	1824	1824	1824	0
9	20230913	193000	250752806	1824	1824	1824	1824	0
10	20230913	192900	250752806	1824	1824	1824	1824	0
11	20230913	192800	250752806	1824	1824	1824	1824	0
12	20230913	192700	250752806	1824	1824	1824	1824	0
13	20230913	192600	250752806	1824	1824	1824	1824	0
14	20230913	192500	250752806	1824	1824	1824	1824	0
15	20230913	192400	250752806	1824	1824	1824	1824	0
16	20230913	192300	250752806	1824	1824	1824	1824	0
17	20230913	192200	250752806	1824	1824	1824	1824	0
18	20230913	192100	250752806	1824	1824	1824	1824	0
19	20230913	192000	250752806	1824	1824	1824	1824	0
20	20230913	191900	250752806	1824	1824	1824	1824	0
21	20230913	191800	250752806	1824	1824	1824	1824	0
22	20230913	191700	250752806	1824	1824	1824	1824	0
23	20230913	191600	250752806	1824	1824	1824	1824	0
24	20230913	191500	250752806	1824	1824	1824	1824	0
25	20230913	191400	250752806	1824	1824	1824	1824	0
26	20230913	191300	250752806	1824	1824	1824	1824	0
27	20230913	191200	250752806	1824	1824	1824	1824	0
28	20230913	191100	250752806	1824	1824	1824	1824	0
29	20230913	191000	250752806	1824	1824	1824	1824	0
30	20230913	190900	250752806	1824	1824	1824	1824	0
31	20230913	190800	250752806	1824	1824	1824	1824	0
32	20230913	190700	250752806	1824	1824	1824	1824	1166
33	20230913	190600	250752806	1824	1824	1824	1824	0
34	20230913	190500	250752806	1824	1824	1824	1824	0
35	20230913	190400	250752806	1824	1824	1824	1824	0
36	20230913	190300	250752806	1824	1824	1824	1824	0
37	20230913	190200	250752806	1824	1824	1824	1824	0
38	20230913	190100	250752806	1824	1824	1824	1824	0
39	20230913	190000	250752806	1824	1824	1824	1824	0
40	20230913	185900	250752806	1824	1824	1824	1824	0
41	20230913	185800	250752806	1824	1824	1824	1824	0
42	20230913	185700	250752806	1824	1824	1824	1824	0
43	20230913	185600	250752806	1824	1824	1824	1824	0
44	20230913	185500	250752806	1824	1824	1824	1824	0
45	20230913	185400	250752806	1824	1824	1824	1824	0
46	20230913	185300	250752806	1824	1824	1824	1824	0
47	20230913	185200	250752806	1824	1824	1824	1824	0
48	20230913	185100	250752806	1824	1824	1824	1824	0
49	20230913	185000	250752806	1824	1824	1824	1824	0
50	20230913	184900	250752806	1824	1824	1824	1824	0
51	20230913	184800	250752806	1824	1824	1824	1824	0
52	20230913	184700	250752806	1824	1824	1824	1824	0
53	20230913	184600	250752806	1824	1824	1824	1824	0
54	20230913	184500	250752806	1824	1824	1824	1824	0
55	20230913	184400	250752806	1824	1824	1824	1824	0
56	20230913	184300	250752806	1824	1824	1824	1824	0
57	20230913	184200	250752806	1824	1824	1824	1824	0
58	20230913	184100	250752806	1824	1824	1824	1824	0
59	20230913	184000	250752806	1824	1824	1824	1824	0
60	20230913	183900	250752806	1824	1824	1824	1824	0
61	20230913	183800	250752806	1824	1824	1824	1824	0
62	20230913	183700	250752806	1824	1824	1824	1824	1166
63	20230913	183600	250752806	1824	1824	1824	1824	0
64	20230913	183500	250752806	1824	1824	1824	1824	0
65	20230913	183400	250752806	1824	1824	1824	1824	0
66	20230913	183300	250752806	1824	1824	1824	1824	0
67	20230913	183200	250752806	1824	1824	1824	1824	0
68	20230913	183100	250752806	1824	1824	1824	1824	0
69	20230913	183000	250752806	1824	1824	1824	1824	0
70	20230913	182900	250752806	1824	1824	1824	1824	0
71	20230913	182800	250752806	1824	1824	1824	1824	0
72	20230913	182700	250752806	1824	1824	1824	1824	0
73	20230913	182600	250752806	1824	1824	1824	1824	0
74	20230913	182500	250752806	1824	1824	1824	1824	0
75	20230913	182400	250752806	1824	1824	1824	1824	0
76	20230913	182300	250752806	1824	1824	1824	1824	0
77	20230913	182200	250752806	1824	1824	1824	1824	0
78	20230913	182100	250752806	1824	1824	1824	1824	0
79	20230913	182000	250752806	1824	1824	1824	1824	0
80	20230913	181900	250752806	1824	1824	1824	1824	0
81	20230913	181800	250752806	1824	1824	1824	1824	0
82	20230913	181700	250752806	1824	1824	1824	1824	0
83	20230913	181600	250752806	1824	1824	1824	1824	0
84	20230913	181500	250752806	1824	1824	1824	1824	0
85	20230913	181400	250752806	1824	1824	1824	1824	0
86	20230913	181300	250752806	1824	1824	1824	1824	0
87	20230913	181200	250752806	1824	1824	1824	1824	0
88	20230913	181100	250752806	1824	1824	1824	1824	0
89	20230913	181000	250752806	1824	1824	1824	1824	0
90	20230913	180900	250752806	1824	1824	1824	1824	0
91	20230913	180800	250752806	1824	1824	1824	1824	0
92	20230913	180700	250752806	1824	1824	1824	1824	1166
93	20230913	180600	250752806	1824	1824	1824	1824	0
94	20230913	180500	250752806	1824	1824	1824	1824	0
95	20230913	180400	250752806	1824	1824	1824	1824	0
96	20230913	180300	250752806	1824	1824	1824	1824	0
97	20230913	180200	250752806	1824	1824	1824	1824	0
98	20230913	180100	250752806	1824	1824	1824	1824	0
99	20230913	180000	250752806	1824	1824	1824	1824	0
100	20230913	175900	250752806	1824	1824	1824	1824	0
101	20230913	175800	250752806	1824	1824	1824	1824	0
102	20230913	175700	250752806	1824	1824	1824	1824	0
103	20230913	175600	250752806	1824	1824	1824	1824	0
104	20230913	175500	250752806	1824	1824	1824	1824	0
105	20230913	175400	250752806	1824	1824	1824	1824	0
106	20230913	175300	250752806	1824	1824	1824	1824	0
107	20230913	175200	250752806	1824	1824	1824	1824	0
108	20230913	175100	250752806	1824	1824	1824	1824	0
109	20230913	175000	250752806	1824	1824	1824	1824	0
110	20230913	174900	250752806	1824	1824	1824	1824	0
111	20230913	174800	250752806	1824	1824	1824	1824	0
112	20230913	174700	250752806	1824	1824	1824	1824	0
113	20230913	174600	250752806	1824	1824	1824	1824	0
114	20230913	174500	250752806	1824	1824	1824	1824	0
115	20230913	174400	250752806	1824	1824	1824	1824	0
116	20230913	174300	250752806	1824	1824	1824	1824	0
117	20230913	174200	250752806	1824	1824	1824	1824	0
118	20230913	174100	250752806	1824	1824	1824	1824	0
119	20230913	174000	250752806	1824	1824	1824	1824	0
120	20230913	173900	250752806	1824	1824	1824	1824	0
121	20230913	173800	250752806	1824	1824	1824	1824	0
122	20230913	173700	250752806	1824	1824	1824	1824	1166
123	20230913	173600	250752806	1824	1824	1824	1824	0
124	20230913	173500	250752806	1824	1824	1824	1824	0
125	20230913	173400	250752806	1824	1824	1824	1824	0
126	20230913	173300	250752806	1824	1824	1824	1824	0
127	20230913	173200	250752806	1824	1824	1824	1824	0
128	20230913	173100	250752806	1824	1824	1824	1824	0
129	20230913	173000	250752806	1824	1824	1824	1824	0
130	20230913	172900	250752806	1824	1824	1824	1824	0
131	20230913	172800	250752806	1824	1824	1824	1824	0
132	20230913	172700	250752806	1824	1824	1824	1824	0
133	20230913	172600	250752806	1824	1824	1824	1824	0
134	20230913	172500	250752806	1824	1824	1824	1824	0
135	20230913	172400	250752806	1824	1824	1824	1824	0
136	20230913	172300	250752806	1824	1824	1824	1824	0
137	20230913	172200	250752806	1824	1824	1824	1824	0
138	20230913	172100	250752806	1824	1824	1824	1824	0
139	20230913	172000	250752806	1824	1824	1824	1824	0
140	20230913	171900	250752806	1824	1824	1824	1824	0
141	20230913	171800	250752806	1824	1824	1824	1824	0
142	20230913	171700	250752806	1824	1824	1824	1824	0
143	20230913	171600	250752806	1824	1824	1824	1824	0
144	20230913	171500	250752806	1824	1824	1824	1824	0
145	20230913	171400	250752806	1824	1824	1824	1824	0
146	20230913	171300	250752806	1824	1824	1824	1824	0
147	20230913	171200	250752806	1824	1824	1824	1824	0
148	20230913	171100	250752806	1824	1824	1824	1824	0
149	20230913	171000	250752806	1824	1824	1824	1824	0
150	20230913	170900	250752806	1824	1824	1824	1824	0
151	20230913	170800	250752806	1824	1824	1824	1824	0
152	20230913	170700	250752806	1824	1824	1824	1824	1166
153	20230913	170600	250752806	1824	1824	1824	1824	0
154	20230913	170500	250752806	1824	1824	1824	1824	0
155	20230913	170400	250752806	1824	1824	1824	1824	0
156	20230913	170300	250752806	1824	1824	1824	1824	0
157	20230913	170200	250752806	1824	1824	1824	1824	0
158	20230913	170100	250752806	1824	1824	1824	1824	0
159	20230913	170000	250752806	1824	1824	1824	1824	0
160	20230913	165900	250752806	1824	1824	1824	1824	0
161	20230913	165800	250752806	1824	1824	1824	1824	0
162	20230913	165700	250752806	1824	1824	1824	1824	0
163	20230913	165600	250752806	1824	1824	1824	1824	0
164	20230913	165500	250752806	1824	1824	1824	1824	0
165	20230913	165400	250752806	1824	1824	1824	1824	0
166	20230913	165300	250752806	1824	1824	1824	1824	0
167	20230913	165200	250752806	1824	1824	1824	1824	0
168	20230913	165100	250752806	1824	1824	1824	1824	0
169	20230913	165000	250752806	1824	1824	1824	1824	0
170	20230913	164900	250752806	1824	1824	1824	1824	0
171	20230913	164800	250752806	1824	1824	1824	1824	0
172	20230913	164700	250752806	1824	1824	1824	1824	0
173	20230913	164600	250752806	1824	1824	1824	1824	0
174	20230913	164500	250752806	1824	1824	1824	1824	0
175	20230913	164400	250752806	1824	1824	1824	1824	0
176	20230913	164300	250752806	1824	1824	1824	1824	0
177	20230913	164200	250752806	1824	1824	1824	1824	0
178	20230913	164100	250752806	1824	1824	1824	1824	0
179	20230913	164000	250752806	1824	1824	1824	1824	0
180	20230913	163900	250752806	1824	1824	1824	1824	0
181	20230913	163800	250752806	1824	1824	1824	1824	0
182	20230913	163700	250752806	1824	1824	1824	1824	1166
183	20230913	163600	250752806	1824	1824	1824	1824	0
184	20230913	163500	250752806	1824	1824	1824	1824	0
185	20230913	163400	250752806	1824	1824	1824	1824	0
186	20230913	163300	250752806	1824	1824	1824	1824	0
187	20230913	163200	250752806	1824	1824	1824	1824	0
188	20230913	163100	250752806	1824	1824	1824	1824	0
189	20230913	163000	250752806	1824	1824	1824	1824	0
190	20230913	162900	250752806	1824	1824	1824	1824	0
191	20230913	162800	250752806	1824	1824	1824	1824	0
192	20230913	162700	250752806	1824	1824	1824	1824	0
193	20230913	162600	250752806	1824	1824	1824	1824	0
194	20230913	162500	250752806	1824	1824	1824	1824	0
195	20230913	162400	250752806	1824	1824	1824	1824	0
196	20230913	162300	250752806	1824	1824	1824	1824	0
197	20230913	162200	250752806	1824	1824	1824	1824	0
198	20230913	162100	250752806	1824	1824	1824	1824	0
199	20230913	162000	250752806	1824	1824	1824	1824	0
200	20230913	161900	250752806	1824	1824	1824	1824	0
201	20230913	161800	250752806	1824	1824	1824	1824	0
202	20230913	161700	250752806	1824	1824	1824	1824	0
203	20230913	161600	250752806	1824	1824	1824	1824	0
204	20230913	161500	250752806	1824	1824	1824	1824	0
205	20230913	161400	250752806	1824	1824	1824	1824	0
206	20230913	161300	250752806	1824	1824	1824	1824	0
207	20230913	161200	250752806	1824	1824	1824	1824	0
208	20230913	161100	250752806	1824	1824	1824	1824	0
209	20230913	161000	250752806	1824	1824	1824	1824	0
210	20230913	160900	250752806	1824	1824	1824	1824	0
211	20230913	160800	250752806	1824	1824	1824	1824	0
212	20230913	160700	250752806	1824	1824	1824	1824	1166
213	20230913	160600	250752806	1824	1824	1824	1824	0
214	20230913	160500	250752806	1824	1824	1824	1824	0
215	20230913	160400	250752806	1824	1824	1824	1824	0
216	20230913	160300	250752806	1824	1824	1824	1824	0
217	20230913	160200	250752806	1824	1824	1824	1824	0
218	20230913	160100	250752806	1824	1824	1824	1824	0
219	20230913	160000	250752806	1824	1824	1824	1824	0
220	20230913	155900	250752806	1824	1824	1824	1824	0
221	20230913	155800	250752806	1824	1824	1824	1824	0
222	20230913	155700	250752806	1824	1824	1824	1824	0
223	20230913	155600	250752806	1824	1824	1824	1824	0
224	20230913	155500	250752806	1824	1824	1824	1824	0
225	20230913	155400	250752806	1824	1824	1824	1824	0
226	20230913	155300	250752806	1824	1824	1824	1824	0
227	20230913	155200	250752806	1824	1824	1824	1824	0
228	20230913	155100	250752806	1824	1824	1824	1824	0
229	20230913	155000	250752806	1824	1824	1824	1824	0
230	20230913	154900	250752806	1824	1824	1824	1824	0
231	20230913	154800	250752806	1824	1824	1824	1824	0
232	20230913	154700	250752806	1824	1824	1824	1824	0
233	20230913	154600	250752806	1824	1824	1824	1824	0
234	20230913	154500	250752806	1824	1824	1824	1824	0
235	20230913	154400	250752806	1824	1824	1824	1824	0
236	20230913	154300	250752806	1824	1824	1824	1824	0
237	20230913	154200	250752806	1824	1824	1824	1824	0
238	20230913	154100	250752806	1824	1824	1824	1824	0
239	20230913	154000	250752806	1824	1824	1824	1824	0
240	20230913	153900	250752806	1824	1824	1824	1824	0
241	20230913	153800	250752806	1824	1824	1824	1824	0
242	20230913	153700	250752806	1824	1824	1824	1824	1166
243	20230913	153600	250752806	1824	1824	1824	1824	0
244	20230913	153500	250752806	1824	1824	1824	1824	0
245	20230913	153400	250752806	1824	1824	1824	1824	0
246	20230913	153300	250752806	1824	1824	1824	1824	0
247	20230913	153200	250752806	1824	1824	1824	1824	0
248	20230913	153100	250752806	1824	1824	1824	1824	0
249	20230913	153000	250752806	1824	1824	1824	1824	1166
250	20230913	152900	248626022	1804	1804	1804	1804	0
251	20230913	152800	248626022	1804	1804	1804	1804	0
252	20230913	152700	248626022	1804	1804	1804	1804	0
253	20230913	152600	248626022	1804	1804	1804	1804	0
254	20230913	152500	248626022	1804	1804	1804	1804	0
255	20230913	152400	248626022	1804	1804	1804	1804	0
256	20230913	152300	248626022	1804	1804	1804	1804	0
257	20230913	152200	248626022	1804	1804	1804	1804	0
258	20230913	152100	248626022	1804	1804	1804	1804	0
259	20230913	152000	248626022	1804	1804	1804	1804	0
260	20230913	151900	248626022	1804	1805	1805	1804	280
261	20230913	151800	248120762	1814	1814	1814	1814	1
262	20230913	151700	248118948	1814	1814	1814	1814	18
263	20230913	151600	248086296	1803	1803	1803	1803	0
264	20230913	151500	248086296	1803	1814	1814	1803	1100
265	20230913	151400	246091996	1814	1814	1814	1814	5
266	20230913	151300	246082926	1814	1814	1814	1814	0
267	20230913	151200	246082926	1814	1814	1814	1814	1654
268	20230913	151100	243082570	1814	1814	1814	1814	1
269	20230913	151000	243080756	1803	1803	1803	1803	0
270	20230913	150900	243080756	1803	1803	1803	1803	2
271	20230913	150800	243077150	1814	1803	1814	1803	171
272	20230913	150700	242768826	1814	1814	1814	1814	1
273	20230913	150600	242767012	1803	1803	1803	1803	3000
274	20230913	150500	237358012	1803	1804	1804	1803	3000
275	20230913	150400	231948971	1814	1814	1814	1814	0
276	20230913	150300	231948971	1814	1814	1814	1814	0
277	20230913	150200	231948971	1814	1814	1814	1814	0
278	20230913	150100	231948971	1814	1814	1814	1814	1
279	20230913	150000	231947157	1804	1804	1814	1804	556
280	20230913	145900	230943623	1804	1814	1814	1804	30
281	20230913	145800	230889293	1803	1803	1803	1803	9
282	20230913	145700	230873066	1804	1814	1814	1804	3
283	20230913	145600	230867634	1803	1803	1814	1803	1205
284	20230913	145500	228695008	1803	1803	1803	1803	0
285	20230913	145400	228695008	1803	1803	1803	1803	9
286	20230913	145300	228678781	1803	1803	1803	1803	9
287	20230913	145200	228662554	1814	1814	1814	1814	0
288	20230913	145100	228662554	1814	1803	1814	1803	9
289	20230913	145000	228646316	1814	1814	1814	1814	462
290	20230913	144900	227808248	1803	1814	1814	1803	17
291	20230913	144800	227777509	1803	1803	1803	1803	8
292	20230913	144700	227763085	1803	1803	1803	1803	0
293	20230913	144600	227763085	1803	1803	1803	1803	9
294	20230913	144500	227746858	1802	1802	1802	1802	9
295	20230913	144400	227730640	1802	1802	1802	1802	0
296	20230913	144300	227730640	1802	1802	1802	1802	8
297	20230913	144200	227716224	1802	1802	1802	1802	0
298	20230913	144100	227716224	1802	1802	1802	1802	9
299	20230913	144000	227700006	1802	1802	1802	1802	8
300	20230913	143900	227685590	1802	1802	1802	1802	0
301	20230913	143800	227685590	1802	1802	1802	1802	9
302	20230913	143700	227669372	1802	1802	1802	1802	6
303	20230913	143600	227658560	1802	1802	1802	1801	371
304	20230913	143500	226990026	1802	1804	1804	1802	836
305	20230913	143400	225483313	1803	1803	1803	1803	0
306	20230913	143300	225483313	1803	1801	1803	1801	10
307	20230913	143200	225465285	1800	1810	1810	1800	3839
308	20230913	143100	218543934	1815	1815	1815	1815	1
309	20230913	143000	218542119	1810	1815	1815	1810	10
310	20230913	142900	218524014	1810	1810	1810	1810	1
311	20230913	142800	218522204	1810	1815	1815	1810	9
312	20230913	142700	218505909	1810	1810	1810	1810	10
313	20230913	142600	218487809	1810	1810	1810	1810	0
314	20230913	142500	218487809	1810	1815	1815	1810	21
315	20230913	142400	218449744	1815	1810	1815	1810	69
316	20230913	142300	218324841	1810	1814	1814	1810	9
317	20230913	142200	218308547	1810	1810	1810	1810	9
318	20230913	142100	218292257	1810	1810	1810	1810	1
319	20230913	142000	218290447	1810	1810	1810	1810	8
320	20230913	141900	218275967	1810	1810	1810	1810	9
321	20230913	141800	218259677	1815	1815	1815	1815	1916
322	20230913	141700	214782137	1816	1816	1816	1816	4
323	20230913	141600	214774873	1817	1817	1817	1817	552
324	20230913	141500	213771889	1816	1817	1817	1816	9
325	20230913	141400	213755544	1816	1815	1816	1815	11
326	20230913	141300	213735577	1816	1816	1816	1816	136
327	20230913	141200	213488601	1815	1815	1815	1815	8
328	20230913	141100	213474081	1816	1815	1816	1815	12
329	20230913	141000	213452298	1815	1812	1815	1812	1574
330	20230913	140900	210595493	1815	1816	1816	1815	7
331	20230913	140800	210582782	1816	1816	1817	1816	23
332	20230913	140700	210541005	1815	1816	1817	1814	35
333	20230913	140600	210477430	1817	1815	1817	1810	43
334	20230913	140500	210399388	1815	1815	1815	1814	5
335	20230913	140400	210390314	1810	1810	1810	1810	8
336	20230913	140300	210375834	1810	1810	1810	1810	32
337	20230913	140200	210317914	1810	1814	1815	1810	30
338	20230913	140100	210263519	1814	1811	1814	1810	307
339	20230913	140000	209707722	1811	1811	1811	1811	13
340	20230913	135900	209684179	1810	1810	1810	1810	22
341	20230913	135800	209644359	1810	1805	1810	1805	33
342	20230913	135700	209584694	1806	1805	1806	1805	9
343	20230913	135600	209568441	1805	1806	1806	1804	233
344	20230913	135500	209147883	1806	1806	1806	1806	0
345	20230913	135400	209147883	1806	1805	1807	1805	2957
346	20230913	135300	203810494	1804	1802	1804	1801	567
347	20230913	135200	202788962	1804	1804	1804	1804	728
348	20230913	135100	201475650	1802	1802	1802	1802	9
349	20230913	135000	201459432	1802	1802	1802	1802	0
350	20230913	134900	201459432	1802	1805	1805	1802	10
351	20230913	134800	201441409	1801	1801	1801	1801	8
352	20230913	134700	201427001	1801	1801	1801	1801	0
353	20230913	134600	201427001	1801	1801	1805	1801	14
354	20230913	134500	201401771	1800	1800	1800	1800	8
355	20230913	134400	201387371	1800	1803	1803	1798	21267
356	20230913	134300	163092400	1804	1804	1804	1804	1009
357	20230913	134200	161272164	1802	1802	1802	1802	0
358	20230913	134100	161272164	1802	1802	1802	1802	9
359	20230913	134000	161255946	1802	1805	1805	1802	4108
360	20230913	133900	153850885	1803	1803	1803	1803	0
361	20230913	133800	153850885	1803	1809	1809	1803	5009
362	20230913	133700	144806830	1809	1809	1809	1809	33
363	20230913	133600	144747133	1809	1809	1809	1809	8
364	20230913	133500	144732661	1819	1809	1819	1809	11
365	20230913	133400	144712742	1807	1807	1807	1807	0
366	20230913	133300	144712742	1807	1807	1807	1807	8
367	20230913	133200	144698286	1819	1807	1819	1807	1027
368	20230913	133100	142842281	1819	1819	1819	1819	2
369	20230913	133000	142838643	1819	1815	1819	1808	529
370	20230913	132900	141878561	1815	1808	1815	1808	3690
371	20230913	132800	135189184	1807	1807	1807	1807	8
372	20230913	132700	135174728	1807	1807	1807	1807	9
373	20230913	132600	135158465	1807	1807	1807	1807	0
374	20230913	132500	135158465	1807	1807	1807	1807	8
375	20230913	132400	135144009	1807	1807	1807	1807	0
376	20230913	132300	135144009	1807	1806	1807	1806	34
377	20230913	132200	135082596	1806	1806	1806	1806	9
378	20230913	132100	135066342	1806	1806	1806	1806	0
379	20230913	132000	135066342	1806	1806	1806	1806	8
380	20230913	131900	135051894	1808	1806	1808	1806	10
381	20230913	131800	135033832	1806	1808	1808	1806	4683
382	20230913	131700	126574248	1806	1807	1808	1806	1163
383	20230913	131600	124471563	1808	1806	1808	1806	2355
384	20230913	131500	120215551	1806	1808	1808	1806	215
385	20230913	131400	119826967	1808	1808	1808	1808	389
386	20230913	131300	119123655	1808	1808	1808	1808	0
387	20230913	131200	119123655	1808	1808	1808	1808	8
388	20230913	131100	119109191	1808	1808	1808	1808	0
389	20230913	131000	119109191	1808	1813	1813	1808	10
390	20230913	130900	119091106	1808	1808	1808	1808	8
391	20230913	130800	119076642	1808	1809	1809	1808	39
392	20230913	130700	119006119	1809	1809	1809	1809	435
393	20230913	130600	118219204	1809	1809	1809	1809	9
394	20230913	130500	118202923	1813	1813	1813	1813	0
395	20230913	130400	118202923	1813	1813	1813	1809	10
396	20230913	130300	118184825	1809	1809	1809	1809	0
397	20230913	130200	118184825	1809	1809	1809	1808	200
398	20230913	130100	117823034	1809	1809	1809	1809	8
399	20230913	130000	117808562	1809	1809	1809	1809	0
400	20230913	125900	117808562	1809	1811	1811	1809	616
401	20230913	125800	116693594	1812	1811	1812	1811	16
402	20230913	125700	116664610	1812	1811	1812	1811	2
403	20230913	125600	116660987	1811	1811	1811	1811	23
404	20230913	125500	116619334	1811	1812	1812	1811	490
405	20230913	125400	115731930	1812	1812	1812	1812	9
406	20230913	125300	115715622	1813	1815	1815	1813	24
407	20230913	125200	115672108	1814	1816	1816	1814	2485
408	20230913	125100	111163536	1815	1815	1815	1815	109
409	20230913	125000	110965701	1815	1815	1815	1815	0
410	20230913	124900	110965701	1815	1815	1815	1815	8
411	20230913	124800	110951181	1815	1815	1815	1815	27
412	20230913	124700	110902176	1815	1816	1816	1815	118
413	20230913	124600	110687928	1816	1816	1816	1816	109
414	20230913	124500	110489984	1817	1819	1819	1817	1256
415	20230913	124400	108206575	1818	1818	1818	1818	0
416	20230913	124300	108206575	1818	1820	1820	1818	497
417	20230913	124200	107302519	1820	1820	1820	1820	55
418	20230913	124100	107202419	1820	1820	1820	1820	9
419	20230913	124000	107186039	1829	1820	1829	1820	11
420	20230913	123900	107166006	1820	1820	1820	1820	0
421	20230913	123800	107166006	1820	1820	1820	1820	9
422	20230913	123700	107149626	1820	1820	1820	1820	0
423	20230913	123600	107149626	1820	1820	1820	1820	15
424	20230913	123500	107122326	1829	1829	1829	1820	11
425	20230913	123400	107102288	1820	1820	1820	1820	762
426	20230913	123300	105715448	1820	1820	1820	1820	8
427	20230913	123200	105700888	1820	1820	1820	1820	9
428	20230913	123100	105684508	1820	1820	1820	1820	0
429	20230913	123000	105684508	1820	1820	1820	1820	8
430	20230913	122900	105669948	1820	1820	1820	1820	0
431	20230913	122800	105669948	1820	1820	1820	1820	9
432	20230913	122700	105653568	1821	1821	1821	1821	9
433	20230913	122600	105637179	1821	1821	1821	1821	5
434	20230913	122500	105628074	1821	1821	1821	1821	3
435	20230913	122400	105622611	1829	1828	1829	1828	10
436	20230913	122300	105604323	1821	1821	1821	1821	9
437	20230913	122200	105587934	1829	1821	1829	1821	9
438	20230913	122100	105571537	1829	1829	1829	1829	1
439	20230913	122000	105569708	1821	1821	1821	1821	9
440	20230913	121900	105553319	1821	1821	1821	1821	9
441	20230913	121800	105536930	1821	1821	1821	1821	0
442	20230913	121700	105536930	1821	1821	1821	1821	21
443	20230913	121600	105498689	1829	1824	1829	1824	2
444	20230913	121500	105495036	1821	1821	1821	1821	10
445	20230913	121400	105476826	1821	1821	1821	1821	7
446	20230913	121300	105464079	1820	1820	1820	1820	0
447	20230913	121200	105464079	1820	1820	1820	1820	9
448	20230913	121100	105447699	1820	1822	1822	1820	529
449	20230913	121000	104484435	1822	1830	1830	1822	10
450	20230913	120900	104466207	1822	1822	1822	1822	8
451	20230913	120800	104451631	1822	1822	1822	1822	5
452	20230913	120700	104442521	1822	1829	1830	1822	138
453	20230913	120600	104190113	1828	1821	1828	1821	19
454	20230913	120500	104155437	1828	1828	1828	1828	8
455	20230913	120400	104140813	1821	1822	1822	1821	15
456	20230913	120300	104113492	1822	1822	1822	1822	0
457	20230913	120200	104113492	1822	1822	1822	1822	3
458	20230913	120100	104108026	1828	1821	1828	1821	9
459	20230913	120000	104091630	1821	1821	1821	1821	5
460	20230913	115900	104082525	1821	1821	1821	1821	9
461	20230913	115800	104066136	1820	1820	1820	1820	0
462	20230913	115700	104066136	1820	1820	1820	1820	8
463	20230913	115600	104051576	1820	1820	1820	1820	635
464	20230913	115500	102895876	1820	1820	1820	1820	0
465	20230913	115400	102895876	1820	1821	1827	1820	13
466	20230913	115300	102872205	1821	1821	1821	1821	5
467	20230913	115200	102863100	1827	1820	1827	1820	11
468	20230913	115100	102843066	1820	1820	1820	1820	9
469	20230913	115000	102826686	1820	1820	1820	1820	0
470	20230913	114900	102826686	1820	1820	1820	1820	8
471	20230913	114800	102812126	1820	1820	1820	1820	9
472	20230913	114700	102795746	1820	1820	1820	1820	0
473	20230913	114600	102795746	1820	1820	1820	1820	8
474	20230913	114500	102781186	1820	1820	1820	1820	10
475	20230913	114400	102762986	1820	1820	1820	1820	0
476	20230913	114300	102762986	1820	1820	1820	1820	14
477	20230913	114200	102737506	1820	1820	1820	1820	0
478	20230913	114100	102737506	1820	1820	1820	1820	3
479	20230913	114000	102732046	1829	1819	1829	1819	10
480	20230913	113900	102713846	1819	1818	1819	1818	114
481	20230913	113800	102506561	1818	1819	1819	1818	58
482	20230913	113700	102401067	1819	1819	1819	1819	0
483	20230913	113600	102401067	1819	1819	1819	1819	1
484	20230913	113500	102399248	1818	1818	1818	1818	9
485	20230913	113400	102382886	1818	1819	1819	1818	657
486	20230913	113300	101188458	1818	1818	1818	1818	8
487	20230913	113200	101173914	1829	1818	1829	1818	210
488	20230913	113100	100792123	1818	1818	1818	1818	0
489	20230913	113000	100792123	1818	1818	1818	1818	108
490	20230913	112900	100595779	1818	1818	1818	1818	0
491	20230913	112800	100595779	1818	1818	1818	1818	9
492	20230913	112700	100579417	1818	1819	1819	1818	548
493	20230913	112600	99583103	1819	1819	1819	1819	200
494	20230913	112500	99219303	1819	1832	1833	1819	28
495	20230913	112400	99168106	1819	1819	1819	1819	0
496	20230913	112300	99168106	1819	1832	1832	1819	39
497	20230913	112200	99096775	1820	1820	1820	1820	36
498	20230913	112100	99031255	1833	1833	1833	1833	13
499	20230913	112000	99007426	1833	1818	1833	1818	1240
500	20230913	111900	96734641	1818	1819	1819	1818	79
501	20230913	111800	96591010	1820	1834	1834	1820	1737
502	20230913	111700	93420455	1823	1823	1823	1823	9
503	20230913	111600	93404048	1823	1824	1824	1823	500
504	20230913	111500	92492474	1824	1824	1824	1824	9
505	20230913	111400	92476058	1824	1824	1824	1824	8
506	20230913	111300	92461466	1834	1823	1834	1823	106
507	20230913	111200	92268149	1824	1824	1824	1824	14
508	20230913	111100	92242613	1824	1824	1824	1824	0
509	20230913	111000	92242613	1824	1822	1824	1820	360
510	20230913	110900	91586553	1822	1823	1823	1822	44
511	20230913	110800	91506350	1822	1822	1822	1822	0
512	20230913	110700	91506350	1822	1823	1823	1822	253
513	20230913	110600	91045140	1822	1822	1822	1822	19
514	20230913	110500	91010522	1822	1822	1822	1822	0
515	20230913	110400	91010522	1822	1822	1822	1822	9
516	20230913	110300	90994124	1822	1822	1822	1822	0
517	20230913	110200	90994124	1822	1823	1823	1822	33
518	20230913	110100	90933973	1822	1822	1822	1822	9
519	20230913	110000	90917575	1833	1833	1833	1833	1
520	20230913	105900	90915742	1822	1833	1833	1822	45
521	20230913	105800	90833356	1833	1834	1834	1833	36
522	20230913	105700	90767350	1822	1834	1834	1822	9
523	20230913	105600	90750940	1822	1834	1834	1822	344
524	20230913	105500	90124149	1823	1823	1823	1823	7
525	20230913	105400	90111388	1822	1822	1822	1822	8
526	20230913	105300	90096812	1822	1822	1822	1822	9
527	20230913	105200	90080414	1834	1823	1834	1823	8
528	20230913	105100	90065800	1823	1823	1823	1823	3
529	20230913	105000	90060331	1822	1822	1822	1822	0
530	20230913	104900	90060331	1822	1833	1835	1822	33
531	20230913	104800	89999896	1832	1823	1832	1823	378
532	20230913	104700	89307484	1822	1822	1822	1822	20
533	20230913	104600	89271044	1822	1822	1822	1822	8
534	20230913	104500	89256468	1822	1822	1822	1822	2
535	20230913	104400	89252824	1822	1822	1832	1822	46
536	20230913	104300	89168683	1822	1822	1822	1822	8
537	20230913	104200	89154107	1831	1831	1831	1831	0
538	20230913	104100	89154107	1831	1822	1831	1822	16
539	20230913	104000	89124892	1831	1831	1831	1831	1
540	20230913	103900	89123061	1832	1832	1832	1832	0
541	20230913	103800	89123061	1832	1833	1833	1832	502
542	20230913	103700	88202897	1835	1833	1835	1833	1000
543	20230913	103600	86368075	1833	1834	1834	1833	159
544	20230913	103500	86076473	1834	1834	1834	1822	36
545	20230913	103400	86010545	1834	1834	1834	1834	23
546	20230913	103300	85968363	1834	1821	1834	1821	216
547	20230913	103200	85572550	1833	1832	1833	1832	43
548	20230913	103100	85493740	1821	1832	1833	1821	14
549	20230913	103000	85468190	1820	1820	1820	1820	8
550	20230913	102900	85453630	1833	1832	1833	1832	139
551	20230913	102800	85198881	1818	1817	1833	1817	258
552	20230913	102700	84727994	1817	1817	1817	1817	8
553	20230913	102600	84713458	1824	1816	1824	1816	14
554	20230913	102500	84687930	1816	1816	1816	1816	9
555	20230913	102400	84671586	1816	1817	1817	1816	150
556	20230913	102300	84399161	1824	1820	1824	1817	1009
557	20230913	102200	82560808	1816	1817	1824	1816	2008
558	20230913	102100	78903007	1817	1817	1817	1817	0
559	20230913	102000	78903007	1817	1816	1817	1815	1026
560	20230913	101900	77039300	1816	1817	1817	1816	349
561	20230913	101800	76405217	1817	1817	1817	1817	2
562	20230913	101700	76401583	1808	1808	1808	1808	13
563	20230913	101600	76378079	1808	1808	1808	1808	0
564	20230913	101500	76378079	1808	1808	1817	1807	28
565	20230913	101400	76327377	1807	1808	1808	1807	62
566	20230913	101300	76215342	1807	1807	1807	1807	130
567	20230913	101200	75980432	1806	1806	1806	1806	9
568	20230913	101100	75964178	1818	1818	1818	1818	550
569	20230913	101000	74964278	1805	1819	1819	1805	13
570	20230913	100900	74940743	1818	1819	1819	1805	55
571	20230913	100800	74840849	1820	1820	1823	1804	644
572	20230913	100700	73676499	1804	1805	1806	1804	608
573	20230913	100600	72579268	1805	1805	1805	1805	9
574	20230913	100500	72563023	1810	1804	1810	1804	303
575	20230913	100400	72014611	1804	1809	1809	1804	1249
576	20230913	100300	69760581	1810	1813	1813	1810	1452
577	20230913	100200	67131943	1813	1813	1813	1813	8
578	20230913	100100	67117439	1825	1813	1825	1813	10
579	20230913	100000	67099297	1810	1816	1816	1810	1004
580	20230913	095900	65282047	1815	1820	1820	1815	5429
581	20230913	095800	55427400	1820	1823	1830	1820	3337
582	20230913	095700	49350502	1823	1824	1824	1823	150
583	20230913	095600	49076997	1824	1824	1824	1824	8
584	20230913	095500	49062405	1834	1833	1834	1833	43
585	20230913	095400	48983545	1824	1824	1834	1824	55
586	20230913	095300	48882839	1824	1824	1824	1824	1
587	20230913	095200	48881015	1824	1824	1824	1824	118
588	20230913	095100	48665783	1824	1823	1824	1823	1056
589	20230913	095000	46740171	1824	1824	1824	1824	28
590	20230913	094900	46689099	1823	1824	1824	1823	754
591	20230913	094800	45313811	1824	1824	1824	1824	9
592	20230913	094700	45297395	1835	1835	1835	1835	0
593	20230913	094600	45297395	1835	1824	1835	1824	209
594	20230913	094500	44913979	1835	1835	1835	1835	1
595	20230913	094400	44912144	1823	1823	1823	1823	603
596	20230913	094300	43812875	1825	1825	1825	1824	382
597	20230913	094200	43115843	1825	1825	1825	1825	100
598	20230913	094100	42933343	1826	1826	1826	1826	8
599	20230913	094000	42918735	1825	1825	1825	1825	9
600	20230913	093900	42902310	1835	1827	1835	1827	21
601	20230913	093800	42863919	1827	1827	1835	1827	80
602	20230913	093700	42717751	1838	1826	1838	1826	31
603	20230913	093600	42661133	1824	1828	1838	1824	2252
604	20230913	093500	38541321	1821	1821	1821	1821	9
605	20230913	093400	38524932	1828	1828	1828	1828	0
606	20230913	093300	38524932	1828	1828	1828	1828	0
607	20230913	093200	38524932	1828	1828	1828	1828	11
608	20230913	093100	38504824	1828	1828	1828	1828	1
609	20230913	093000	38502996	1820	1820	1820	1820	711
610	20230913	092900	37208976	1820	1822	1823	1820	2015
611	20230913	092800	33540478	1830	1830	1830	1830	0
612	20230913	092700	33540478	1830	1829	1830	1829	28
613	20230913	092600	33489263	1829	1821	1829	1821	9
614	20230913	092500	33472866	1820	1830	1830	1820	4208
615	20230913	092400	25811402	1831	1831	1831	1831	0
616	20230913	092300	25811402	1831	1831	1831	1822	21
617	20230913	092200	25773027	1824	1824	1824	1824	10
618	20230913	092100	25754787	1830	1830	1830	1830	0
619	20230913	092000	25754787	1830	1830	1830	1830	1
620	20230913	091900	25752957	1822	1825	1825	1822	954
621	20230913	091800	24013820	1824	1832	1832	1824	1835
622	20230913	091700	20658264	1833	1833	1833	1833	612
623	20230913	091600	19536468	1839	1839	1839	1839	543
624	20230913	091500	18537891	1839	1839	1839	1839	1
625	20230913	091400	18536052	1840	1840	1840	1840	54
626	20230913	091300	18436692	1840	1840	1840	1840	0
627	20230913	091200	18436692	1840	1840	1840	1840	0
628	20230913	091100	18436692	1840	1840	1840	1840	2
629	20230913	091000	18433012	1840	1840	1840	1840	266
630	20230913	090900	17943572	1840	1840	1840	1840	164
631	20230913	090800	17641812	1840	1840	1840	1840	0
632	20230913	090700	17641812	1840	1840	1840	1840	0
633	20230913	090600	17641812	1840	1840	1840	1840	300
634	20230913	090500	17089812	1830	1830	1830	1830	0
635	20230913	090400	17089812	1830	1820	1830	1820	1312
636	20230913	090300	14701427	1830	1830	1830	1830	0
637	20230913	090200	14701427	1830	1840	1840	1830	812
638	20230913	090100	13210856	1840	1850	1850	1840	328
639	20230913	090000	12605316	1857	1857	1857	1857	6788