KissMeData/070590/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	193100	225562524	1841	1841	1841	1841	4417
3	20230920	193000	225562524	1841	1841	1841	1841	0
4	20230920	192900	225562524	1841	1841	1841	1841	0
5	20230920	192800	225562524	1841	1841	1841	1841	0
6	20230920	192700	225562524	1841	1841	1841	1841	0
7	20230920	192600	225562524	1841	1841	1841	1841	0
8	20230920	192500	225562524	1841	1841	1841	1841	0
9	20230920	192400	225562524	1841	1841	1841	1841	0
10	20230920	192300	225562524	1841	1841	1841	1841	0
11	20230920	192200	225562524	1841	1841	1841	1841	0
12	20230920	192100	225562524	1841	1841	1841	1841	0
13	20230920	192000	225562524	1841	1841	1841	1841	0
14	20230920	191900	225562524	1841	1841	1841	1841	0
15	20230920	191800	225562524	1841	1841	1841	1841	0
16	20230920	191700	225562524	1841	1841	1841	1841	0
17	20230920	191600	225562524	1841	1841	1841	1841	0
18	20230920	191500	225562524	1841	1841	1841	1841	0
19	20230920	191400	225562524	1841	1841	1841	1841	0
20	20230920	191300	225562524	1841	1841	1841	1841	0
21	20230920	191200	225562524	1841	1841	1841	1841	0
22	20230920	191100	225562524	1841	1841	1841	1841	0
23	20230920	191000	225562524	1841	1841	1841	1841	0
24	20230920	190900	225562524	1841	1841	1841	1841	0
25	20230920	190800	225562524	1841	1841	1841	1841	0
26	20230920	190700	225562524	1841	1841	1841	1841	0
27	20230920	190600	225562524	1841	1841	1841	1841	0
28	20230920	190500	225562524	1841	1841	1841	1841	0
29	20230920	190400	225562524	1841	1841	1841	1841	0
30	20230920	190300	225562524	1841	1841	1841	1841	0
31	20230920	190200	225562524	1841	1841	1841	1841	0
32	20230920	190100	225562524	1841	1841	1841	1841	4417
33	20230920	190000	225562524	1841	1841	1841	1841	0
34	20230920	185900	225562524	1841	1841	1841	1841	0
35	20230920	185800	225562524	1841	1841	1841	1841	0
36	20230920	185700	225562524	1841	1841	1841	1841	0
37	20230920	185600	225562524	1841	1841	1841	1841	0
38	20230920	185500	225562524	1841	1841	1841	1841	0
39	20230920	185400	225562524	1841	1841	1841	1841	0
40	20230920	185300	225562524	1841	1841	1841	1841	0
41	20230920	185200	225562524	1841	1841	1841	1841	0
42	20230920	185100	225562524	1841	1841	1841	1841	0
43	20230920	185000	225562524	1841	1841	1841	1841	0
44	20230920	184900	225562524	1841	1841	1841	1841	0
45	20230920	184800	225562524	1841	1841	1841	1841	0
46	20230920	184700	225562524	1841	1841	1841	1841	0
47	20230920	184600	225562524	1841	1841	1841	1841	0
48	20230920	184500	225562524	1841	1841	1841	1841	0
49	20230920	184400	225562524	1841	1841	1841	1841	0
50	20230920	184300	225562524	1841	1841	1841	1841	0
51	20230920	184200	225562524	1841	1841	1841	1841	0
52	20230920	184100	225562524	1841	1841	1841	1841	0
53	20230920	184000	225562524	1841	1841	1841	1841	0
54	20230920	183900	225562524	1841	1841	1841	1841	0
55	20230920	183800	225562524	1841	1841	1841	1841	0
56	20230920	183700	225562524	1841	1841	1841	1841	0
57	20230920	183600	225562524	1841	1841	1841	1841	0
58	20230920	183500	225562524	1841	1841	1841	1841	0
59	20230920	183400	225562524	1841	1841	1841	1841	0
60	20230920	183300	225562524	1841	1841	1841	1841	0
61	20230920	183200	225562524	1841	1841	1841	1841	0
62	20230920	183100	225562524	1841	1841	1841	1841	4417
63	20230920	183000	225562524	1841	1841	1841	1841	0
64	20230920	182900	225562524	1841	1841	1841	1841	0
65	20230920	182800	225562524	1841	1841	1841	1841	0
66	20230920	182700	225562524	1841	1841	1841	1841	0
67	20230920	182600	225562524	1841	1841	1841	1841	0
68	20230920	182500	225562524	1841	1841	1841	1841	0
69	20230920	182400	225562524	1841	1841	1841	1841	0
70	20230920	182300	225562524	1841	1841	1841	1841	0
71	20230920	182200	225562524	1841	1841	1841	1841	0
72	20230920	182100	225562524	1841	1841	1841	1841	0
73	20230920	182000	225562524	1841	1841	1841	1841	0
74	20230920	181900	225562524	1841	1841	1841	1841	0
75	20230920	181800	225562524	1841	1841	1841	1841	0
76	20230920	181700	225562524	1841	1841	1841	1841	0
77	20230920	181600	225562524	1841	1841	1841	1841	0
78	20230920	181500	225562524	1841	1841	1841	1841	0
79	20230920	181400	225562524	1841	1841	1841	1841	0
80	20230920	181300	225562524	1841	1841	1841	1841	0
81	20230920	181200	225562524	1841	1841	1841	1841	0
82	20230920	181100	225562524	1841	1841	1841	1841	0
83	20230920	181000	225562524	1841	1841	1841	1841	0
84	20230920	180900	225562524	1841	1841	1841	1841	0
85	20230920	180800	225562524	1841	1841	1841	1841	0
86	20230920	180700	225562524	1841	1841	1841	1841	0
87	20230920	180600	225562524	1841	1841	1841	1841	0
88	20230920	180500	225562524	1841	1841	1841	1841	0
89	20230920	180400	225562524	1841	1841	1841	1841	0
90	20230920	180300	225562524	1841	1841	1841	1841	0
91	20230920	180200	225562524	1841	1841	1841	1841	0
92	20230920	180100	225562524	1841	1841	1841	1841	4417
93	20230920	180000	225562524	1841	1841	1841	1841	0
94	20230920	175900	225562524	1841	1841	1841	1841	0
95	20230920	175800	225562524	1841	1841	1841	1841	0
96	20230920	175700	225562524	1841	1841	1841	1841	0
97	20230920	175600	225562524	1841	1841	1841	1841	0
98	20230920	175500	225562524	1841	1841	1841	1841	0
99	20230920	175400	225562524	1841	1841	1841	1841	0
100	20230920	175300	225562524	1841	1841	1841	1841	0
101	20230920	175200	225562524	1841	1841	1841	1841	0
102	20230920	175100	225562524	1841	1841	1841	1841	0
103	20230920	175000	225562524	1841	1841	1841	1841	0
104	20230920	174900	225562524	1841	1841	1841	1841	0
105	20230920	174800	225562524	1841	1841	1841	1841	0
106	20230920	174700	225562524	1841	1841	1841	1841	0
107	20230920	174600	225562524	1841	1841	1841	1841	0
108	20230920	174500	225562524	1841	1841	1841	1841	0
109	20230920	174400	225562524	1841	1841	1841	1841	0
110	20230920	174300	225562524	1841	1841	1841	1841	0
111	20230920	174200	225562524	1841	1841	1841	1841	0
112	20230920	174100	225562524	1841	1841	1841	1841	0
113	20230920	174000	225562524	1841	1841	1841	1841	0
114	20230920	173900	225562524	1841	1841	1841	1841	0
115	20230920	173800	225562524	1841	1841	1841	1841	0
116	20230920	173700	225562524	1841	1841	1841	1841	0
117	20230920	173600	225562524	1841	1841	1841	1841	0
118	20230920	173500	225562524	1841	1841	1841	1841	0
119	20230920	173400	225562524	1841	1841	1841	1841	0
120	20230920	173300	225562524	1841	1841	1841	1841	0
121	20230920	173200	225562524	1841	1841	1841	1841	0
122	20230920	173100	225562524	1841	1841	1841	1841	4417
123	20230920	173000	225562524	1841	1841	1841	1841	0
124	20230920	172900	225562524	1841	1841	1841	1841	0
125	20230920	172800	225562524	1841	1841	1841	1841	0
126	20230920	172700	225562524	1841	1841	1841	1841	0
127	20230920	172600	225562524	1841	1841	1841	1841	0
128	20230920	172500	225562524	1841	1841	1841	1841	0
129	20230920	172400	225562524	1841	1841	1841	1841	0
130	20230920	172300	225562524	1841	1841	1841	1841	0
131	20230920	172200	225562524	1841	1841	1841	1841	0
132	20230920	172100	225562524	1841	1841	1841	1841	0
133	20230920	172000	225562524	1841	1841	1841	1841	0
134	20230920	171900	225562524	1841	1841	1841	1841	0
135	20230920	171800	225562524	1841	1841	1841	1841	0
136	20230920	171700	225562524	1841	1841	1841	1841	0
137	20230920	171600	225562524	1841	1841	1841	1841	0
138	20230920	171500	225562524	1841	1841	1841	1841	0
139	20230920	171400	225562524	1841	1841	1841	1841	0
140	20230920	171300	225562524	1841	1841	1841	1841	0
141	20230920	171200	225562524	1841	1841	1841	1841	0
142	20230920	171100	225562524	1841	1841	1841	1841	0
143	20230920	171000	225562524	1841	1841	1841	1841	0
144	20230920	170900	225562524	1841	1841	1841	1841	0
145	20230920	170800	225562524	1841	1841	1841	1841	0
146	20230920	170700	225562524	1841	1841	1841	1841	0
147	20230920	170600	225562524	1841	1841	1841	1841	0
148	20230920	170500	225562524	1841	1841	1841	1841	0
149	20230920	170400	225562524	1841	1841	1841	1841	0
150	20230920	170300	225562524	1841	1841	1841	1841	0
151	20230920	170200	225562524	1841	1841	1841	1841	0
152	20230920	170100	225562524	1841	1841	1841	1841	4417
153	20230920	170000	225562524	1841	1841	1841	1841	0
154	20230920	165900	225562524	1841	1841	1841	1841	0
155	20230920	165800	225562524	1841	1841	1841	1841	0
156	20230920	165700	225562524	1841	1841	1841	1841	0
157	20230920	165600	225562524	1841	1841	1841	1841	0
158	20230920	165500	225562524	1841	1841	1841	1841	0
159	20230920	165400	225562524	1841	1841	1841	1841	0
160	20230920	165300	225562524	1841	1841	1841	1841	0
161	20230920	165200	225562524	1841	1841	1841	1841	0
162	20230920	165100	225562524	1841	1841	1841	1841	0
163	20230920	165000	225562524	1841	1841	1841	1841	0
164	20230920	164900	225562524	1841	1841	1841	1841	0
165	20230920	164800	225562524	1841	1841	1841	1841	0
166	20230920	164700	225562524	1841	1841	1841	1841	0
167	20230920	164600	225562524	1841	1841	1841	1841	0
168	20230920	164500	225562524	1841	1841	1841	1841	0
169	20230920	164400	225562524	1841	1841	1841	1841	0
170	20230920	164300	225562524	1841	1841	1841	1841	0
171	20230920	164200	225562524	1841	1841	1841	1841	0
172	20230920	164100	225562524	1841	1841	1841	1841	0
173	20230920	164000	225562524	1841	1841	1841	1841	0
174	20230920	163900	225562524	1841	1841	1841	1841	0
175	20230920	163800	225562524	1841	1841	1841	1841	0
176	20230920	163700	225562524	1841	1841	1841	1841	0
177	20230920	163600	225562524	1841	1841	1841	1841	0
178	20230920	163500	225562524	1841	1841	1841	1841	0
179	20230920	163400	225562524	1841	1841	1841	1841	0
180	20230920	163300	225562524	1841	1841	1841	1841	0
181	20230920	163200	225562524	1841	1841	1841	1841	0
182	20230920	163100	225562524	1841	1841	1841	1841	4417
183	20230920	163000	225562524	1841	1841	1841	1841	0
184	20230920	162900	225562524	1841	1841	1841	1841	0
185	20230920	162800	225562524	1841	1841	1841	1841	0
186	20230920	162700	225562524	1841	1841	1841	1841	0
187	20230920	162600	225562524	1841	1841	1841	1841	0
188	20230920	162500	225562524	1841	1841	1841	1841	0
189	20230920	162400	225562524	1841	1841	1841	1841	0
190	20230920	162300	225562524	1841	1841	1841	1841	0
191	20230920	162200	225562524	1841	1841	1841	1841	0
192	20230920	162100	225562524	1841	1841	1841	1841	0
193	20230920	162000	225562524	1841	1841	1841	1841	0
194	20230920	161900	225562524	1841	1841	1841	1841	0
195	20230920	161800	225562524	1841	1841	1841	1841	0
196	20230920	161700	225562524	1841	1841	1841	1841	0
197	20230920	161600	225562524	1841	1841	1841	1841	0
198	20230920	161500	225562524	1841	1841	1841	1841	0
199	20230920	161400	225562524	1841	1841	1841	1841	0
200	20230920	161300	225562524	1841	1841	1841	1841	0
201	20230920	161200	225562524	1841	1841	1841	1841	0
202	20230920	161100	225562524	1841	1841	1841	1841	0
203	20230920	161000	225562524	1841	1841	1841	1841	0
204	20230920	160900	225562524	1841	1841	1841	1841	0
205	20230920	160800	225562524	1841	1841	1841	1841	0
206	20230920	160700	225562524	1841	1841	1841	1841	0
207	20230920	160600	225562524	1841	1841	1841	1841	0
208	20230920	160500	225562524	1841	1841	1841	1841	0
209	20230920	160400	225562524	1841	1841	1841	1841	0
210	20230920	160300	225562524	1841	1841	1841	1841	0
211	20230920	160200	225562524	1841	1841	1841	1841	0
212	20230920	160100	225562524	1841	1841	1841	1841	4417
213	20230920	160000	225562524	1841	1841	1841	1841	0
214	20230920	155900	225562524	1841	1841	1841	1841	0
215	20230920	155800	225562524	1841	1841	1841	1841	0
216	20230920	155700	225562524	1841	1841	1841	1841	0
217	20230920	155600	225562524	1841	1841	1841	1841	0
218	20230920	155500	225562524	1841	1841	1841	1841	0
219	20230920	155400	225562524	1841	1841	1841	1841	0
220	20230920	155300	225562524	1841	1841	1841	1841	0
221	20230920	155200	225562524	1841	1841	1841	1841	0
222	20230920	155100	225562524	1841	1841	1841	1841	0
223	20230920	155000	225562524	1841	1841	1841	1841	0
224	20230920	154900	225562524	1841	1841	1841	1841	0
225	20230920	154800	225562524	1841	1841	1841	1841	0
226	20230920	154700	225562524	1841	1841	1841	1841	0
227	20230920	154600	225562524	1841	1841	1841	1841	0
228	20230920	154500	225562524	1841	1841	1841	1841	0
229	20230920	154400	225562524	1841	1841	1841	1841	0
230	20230920	154300	225562524	1841	1841	1841	1841	0
231	20230920	154200	225562524	1841	1841	1841	1841	0
232	20230920	154100	225562524	1841	1841	1841	1841	0
233	20230920	154000	225562524	1841	1841	1841	1841	0
234	20230920	153900	225562524	1841	1841	1841	1841	0
235	20230920	153800	225562524	1841	1841	1841	1841	0
236	20230920	153700	225562524	1841	1841	1841	1841	0
237	20230920	153600	225562524	1841	1841	1841	1841	0
238	20230920	153500	225562524	1841	1841	1841	1841	0
239	20230920	153400	225562524	1841	1841	1841	1841	0
240	20230920	153300	225562524	1841	1841	1841	1841	0
241	20230920	153200	225562524	1841	1841	1841	1841	0
242	20230920	153100	225562524	1841	1841	1841	1841	4417
243	20230920	153000	225562524	1841	1841	1841	1841	4417
244	20230920	152900	217430827	1847	1847	1847	1847	0
245	20230920	152800	217430827	1847	1847	1847	1847	0
246	20230920	152700	217430827	1847	1847	1847	1847	0
247	20230920	152600	217430827	1847	1847	1847	1847	0
248	20230920	152500	217430827	1847	1847	1847	1847	0
249	20230920	152400	217430827	1847	1847	1847	1847	0
250	20230920	152300	217430827	1847	1847	1847	1847	0
251	20230920	152200	217430827	1847	1847	1847	1847	0
252	20230920	152100	217430827	1847	1847	1847	1847	0
253	20230920	152000	217430827	1847	1847	1847	1847	0
254	20230920	151900	217430827	1847	1847	1847	1847	0
255	20230920	151800	217430827	1847	1847	1847	1847	0
256	20230920	151700	217430827	1847	1847	1847	1847	0
257	20230920	151600	217430827	1847	1847	1847	1847	0
258	20230920	151500	217430827	1847	1847	1847	1847	0
259	20230920	151400	217430827	1847	1847	1847	1847	10
260	20230920	151300	217412357	1847	1847	1847	1847	1
261	20230920	151200	217410510	1840	1840	1840	1840	0
262	20230920	151100	217410510	1840	1840	1840	1840	0
263	20230920	151000	217410510	1840	1840	1840	1840	0
264	20230920	150900	217410510	1840	1840	1840	1840	0
265	20230920	150800	217410510	1840	1840	1840	1840	0
266	20230920	150700	217410510	1840	1840	1840	1840	200
267	20230920	150600	217042510	1840	1847	1847	1840	751
268	20230920	150500	215660313	1833	1843	1843	1833	2
269	20230920	150400	215656637	1847	1847	1847	1847	511
270	20230920	150300	214712820	1847	1847	1847	1847	0
271	20230920	150200	214712820	1847	1847	1847	1847	0
272	20230920	150100	214712820	1847	1847	1847	1847	0
273	20230920	150000	214712820	1847	1847	1847	1847	0
274	20230920	145900	214712820	1847	1847	1847	1847	30
275	20230920	145800	214657410	1847	1847	1847	1847	150
276	20230920	145700	214380360	1842	1842	1842	1842	1
277	20230920	145600	214378518	1847	1847	1847	1847	0
278	20230920	145500	214378518	1847	1847	1847	1847	0
279	20230920	145400	214378518	1847	1847	1847	1847	0
280	20230920	145300	214378518	1847	1847	1847	1847	0
281	20230920	145200	214378518	1847	1847	1847	1847	0
282	20230920	145100	214378518	1847	1847	1847	1847	0
283	20230920	145000	214378518	1847	1847	1847	1847	0
284	20230920	144900	214378518	1847	1847	1847	1847	0
285	20230920	144800	214378518	1847	1847	1847	1847	63
286	20230920	144700	214262157	1849	1848	1849	1848	49
287	20230920	144600	214171584	1851	1849	1854	1849	1307
288	20230920	144500	211752300	1847	1846	1847	1846	2
289	20230920	144400	211748607	1842	1842	1842	1842	0
290	20230920	144300	211748607	1842	1842	1842	1842	164
291	20230920	144200	211446519	1842	1842	1842	1842	0
292	20230920	144100	211446519	1842	1842	1842	1842	0
293	20230920	144000	211446519	1842	1842	1842	1842	0
294	20230920	143900	211446519	1842	1842	1842	1842	0
295	20230920	143800	211446519	1842	1842	1842	1842	0
296	20230920	143700	211446519	1842	1842	1842	1842	0
297	20230920	143600	211446519	1842	1842	1842	1842	31
298	20230920	143500	211389417	1837	1837	1837	1837	0
299	20230920	143400	211389417	1837	1836	1837	1836	67
300	20230920	143300	211266369	1836	1836	1836	1836	0
301	20230920	143200	211266369	1836	1836	1836	1836	0
302	20230920	143100	211266369	1836	1836	1836	1836	0
303	20230920	143000	211266369	1836	1836	1836	1836	1
304	20230920	142900	211264533	1836	1830	1836	1830	5622
305	20230920	142800	200948158	1830	1830	1830	1830	205
306	20230920	142700	200573008	1830	1830	1830	1830	570
307	20230920	142600	199529908	1830	1830	1830	1830	31
308	20230920	142500	199473178	1835	1835	1835	1835	0
309	20230920	142400	199473178	1835	1835	1835	1835	0
310	20230920	142300	199473178	1835	1835	1835	1835	0
311	20230920	142200	199473178	1835	1835	1835	1835	0
312	20230920	142100	199473178	1835	1835	1835	1835	0
313	20230920	142000	199473178	1835	1835	1835	1835	0
314	20230920	141900	199473178	1835	1835	1835	1835	0
315	20230920	141800	199473178	1835	1835	1835	1835	83
316	20230920	141700	199320873	1835	1827	1835	1827	6011
317	20230920	141600	188306276	1827	1827	1827	1827	20
318	20230920	141500	188269736	1827	1827	1827	1826	1359
319	20230920	141400	185786891	1827	1827	1827	1827	21
320	20230920	141300	185748524	1834	1834	1834	1834	0
321	20230920	141200	185748524	1834	1834	1834	1834	0
322	20230920	141100	185748524	1834	1834	1834	1834	0
323	20230920	141000	185748524	1834	1834	1834	1834	0
324	20230920	140900	185748524	1834	1834	1834	1834	0
325	20230920	140800	185748524	1834	1834	1834	1834	0
326	20230920	140700	185748524	1834	1835	1835	1834	545
327	20230920	140600	184748450	1835	1835	1835	1835	0
328	20230920	140500	184748450	1835	1835	1835	1835	12
329	20230920	140400	184726430	1826	1826	1826	1826	0
330	20230920	140300	184726430	1826	1826	1826	1826	0
331	20230920	140200	184726430	1826	1826	1826	1826	0
332	20230920	140100	184726430	1826	1829	1829	1826	239
333	20230920	140000	184289580	1830	1831	1831	1830	174
334	20230920	135900	183971090	1836	1836	1836	1836	0
335	20230920	135800	183971090	1836	1836	1836	1836	182
336	20230920	135700	183636938	1830	1830	1830	1830	0
337	20230920	135600	183636938	1830	1830	1830	1830	0
338	20230920	135500	183636938	1830	1830	1830	1830	0
339	20230920	135400	183636938	1830	1830	1830	1830	0
340	20230920	135300	183636938	1830	1830	1830	1830	0
341	20230920	135200	183636938	1830	1830	1830	1830	0
342	20230920	135100	183636938	1830	1830	1830	1830	21
343	20230920	135000	183598508	1836	1836	1836	1836	0
344	20230920	134900	183598508	1836	1836	1836	1836	0
345	20230920	134800	183598508	1836	1836	1836	1836	3000
346	20230920	134700	178090508	1836	1836	1836	1836	3
347	20230920	134600	178085000	1836	1836	1836	1836	0
348	20230920	134500	178085000	1836	1836	1836	1836	0
349	20230920	134400	178085000	1836	1836	1836	1836	100
350	20230920	134300	177901400	1821	1821	1821	1821	0
351	20230920	134200	177901400	1821	1821	1821	1821	0
352	20230920	134100	177901400	1821	1821	1821	1821	0
353	20230920	134000	177901400	1821	1821	1821	1821	0
354	20230920	133900	177901400	1821	1821	1821	1821	0
355	20230920	133800	177901400	1821	1821	1821	1821	0
356	20230920	133700	177901400	1821	1821	1821	1821	0
357	20230920	133600	177901400	1821	1821	1821	1821	0
358	20230920	133500	177901400	1821	1821	1821	1821	0
359	20230920	133400	177901400	1821	1821	1821	1821	0
360	20230920	133300	177901400	1821	1821	1821	1821	0
361	20230920	133200	177901400	1821	1821	1821	1821	0
362	20230920	133100	177901400	1821	1821	1821	1821	0
363	20230920	133000	177901400	1821	1821	1821	1821	0
364	20230920	132900	177901400	1821	1821	1821	1821	0
365	20230920	132800	177901400	1821	1821	1821	1821	0
366	20230920	132700	177901400	1821	1821	1821	1821	0
367	20230920	132600	177901400	1821	1821	1821	1821	0
368	20230920	132500	177901400	1821	1829	1829	1820	4790
369	20230920	132400	169167096	1827	1836	1836	1827	1000
370	20230920	132300	167335373	1836	1836	1836	1836	0
371	20230920	132200	167335373	1836	1836	1836	1836	0
372	20230920	132100	167335373	1836	1843	1843	1836	965
373	20230920	132000	165563296	1844	1844	1844	1844	0
374	20230920	131900	165563296	1844	1844	1844	1844	30
375	20230920	131800	165507976	1844	1844	1844	1844	0
376	20230920	131700	165507976	1844	1844	1844	1844	1
377	20230920	131600	165506132	1845	1845	1845	1845	13
378	20230920	131500	165482147	1845	1845	1845	1845	18
379	20230920	131400	165448937	1845	1845	1845	1845	218
380	20230920	131300	165046727	1845	1847	1847	1845	300
381	20230920	131200	164492971	1847	1847	1847	1847	0
382	20230920	131100	164492971	1847	1847	1847	1847	1
383	20230920	131000	164491124	1845	1845	1845	1845	0
384	20230920	130900	164491124	1845	1845	1845	1845	0
385	20230920	130800	164491124	1845	1845	1845	1845	0
386	20230920	130700	164491124	1845	1845	1845	1845	0
387	20230920	130600	164491124	1845	1845	1845	1845	0
388	20230920	130500	164491124	1845	1845	1845	1845	0
389	20230920	130400	164491124	1845	1845	1845	1845	0
390	20230920	130300	164491124	1845	1845	1845	1845	0
391	20230920	130200	164491124	1845	1845	1845	1845	0
392	20230920	130100	164491124	1845	1845	1845	1845	0
393	20230920	130000	164491124	1845	1845	1845	1845	0
394	20230920	125900	164491124	1845	1845	1845	1845	0
395	20230920	125800	164491124	1845	1845	1845	1845	0
396	20230920	125700	164491124	1845	1845	1845	1845	0
397	20230920	125600	164491124	1845	1845	1845	1845	0
398	20230920	125500	164491124	1845	1845	1845	1845	0
399	20230920	125400	164491124	1845	1845	1845	1845	3
400	20230920	125300	164485589	1845	1845	1845	1845	3
401	20230920	125200	164480054	1845	1849	1849	1845	103
402	20230920	125100	164289619	1849	1849	1849	1849	0
403	20230920	125000	164289619	1849	1849	1849	1849	0
404	20230920	124900	164289619	1849	1849	1849	1849	0
405	20230920	124800	164289619	1849	1849	1849	1849	0
406	20230920	124700	164289619	1849	1849	1849	1849	0
407	20230920	124600	164289619	1849	1849	1849	1849	1
408	20230920	124500	164287770	1845	1845	1845	1845	0
409	20230920	124400	164287770	1845	1845	1845	1845	0
410	20230920	124300	164287770	1845	1845	1845	1845	0
411	20230920	124200	164287770	1845	1845	1845	1845	0
412	20230920	124100	164287770	1845	1845	1845	1845	200
413	20230920	124000	163918770	1844	1845	1845	1844	300
414	20230920	123900	163365277	1858	1857	1858	1857	55
415	20230920	123800	163263107	1841	1841	1841	1841	0
416	20230920	123700	163263107	1841	1841	1841	1841	0
417	20230920	123600	163263107	1841	1841	1841	1841	286
418	20230920	123500	162736581	1841	1841	1841	1841	712
419	20230920	123400	161425789	1841	1838	1841	1838	2267
420	20230920	123300	157259040	1836	1836	1836	1836	0
421	20230920	123200	157259040	1836	1836	1836	1836	0
422	20230920	123100	157259040	1836	1836	1836	1836	223
423	20230920	123000	156849612	1837	1837	1837	1837	43
424	20230920	122900	156770621	1837	1837	1837	1837	1319
425	20230920	122800	154347618	1837	1838	1838	1837	37
426	20230920	122700	154279624	1838	1838	1838	1838	25
427	20230920	122600	154233674	1838	1838	1838	1838	25
428	20230920	122500	154187724	1838	1838	1838	1838	1156
429	20230920	122400	152062996	1837	1837	1837	1837	0
430	20230920	122300	152062996	1837	1837	1837	1837	0
431	20230920	122200	152062996	1837	1837	1837	1837	0
432	20230920	122100	152062996	1837	1837	1837	1837	0
433	20230920	122000	152062996	1837	1837	1837	1837	0
434	20230920	121900	152062996	1837	1837	1837	1837	0
435	20230920	121800	152062996	1837	1837	1837	1837	0
436	20230920	121700	152062996	1837	1837	1837	1837	0
437	20230920	121600	152062996	1837	1837	1837	1837	1
438	20230920	121500	152061159	1838	1838	1838	1838	0
439	20230920	121400	152061159	1838	1838	1838	1838	0
440	20230920	121300	152061159	1838	1838	1838	1838	0
441	20230920	121200	152061159	1838	1838	1838	1838	1
442	20230920	121100	152059321	1838	1838	1838	1838	0
443	20230920	121000	152059321	1838	1838	1838	1838	0
444	20230920	120900	152059321	1838	1838	1838	1838	2
445	20230920	120800	152055645	1839	1839	1839	1839	0
446	20230920	120700	152055645	1839	1839	1839	1839	0
447	20230920	120600	152055645	1839	1839	1839	1839	0
448	20230920	120500	152055645	1839	1839	1839	1839	0
449	20230920	120400	152055645	1839	1839	1839	1839	0
450	20230920	120300	152055645	1839	1839	1839	1839	0
451	20230920	120200	152055645	1839	1839	1839	1839	0
452	20230920	120100	152055645	1839	1839	1839	1839	0
453	20230920	120000	152055645	1839	1839	1839	1839	0
454	20230920	115900	152055645	1839	1839	1839	1839	0
455	20230920	115800	152055645	1839	1839	1839	1839	0
456	20230920	115700	152055645	1839	1840	1840	1839	796
457	20230920	115600	150591800	1841	1841	1841	1841	0
458	20230920	115500	150591800	1841	1841	1841	1841	0
459	20230920	115400	150591800	1841	1841	1841	1841	0
460	20230920	115300	150591800	1841	1844	1844	1841	809
461	20230920	115200	149101620	1845	1845	1845	1845	77
462	20230920	115100	148959555	1846	1846	1846	1846	0
463	20230920	115000	148959555	1846	1846	1846	1846	0
464	20230920	114900	148959555	1846	1846	1846	1846	2000
465	20230920	114800	145267555	1848	1848	1848	1848	0
466	20230920	114700	145267555	1848	1848	1848	1848	0
467	20230920	114600	145267555	1848	1848	1848	1848	0
468	20230920	114500	145267555	1848	1848	1848	1848	0
469	20230920	114400	145267555	1848	1848	1848	1848	0
470	20230920	114300	145267555	1848	1851	1851	1848	4500
471	20230920	114200	136950887	1857	1857	1857	1857	0
472	20230920	114100	136950887	1857	1857	1857	1857	0
473	20230920	114000	136950887	1857	1857	1857	1857	0
474	20230920	113900	136950887	1857	1857	1857	1857	0
475	20230920	113800	136950887	1857	1856	1857	1856	771
476	20230920	113700	135519415	1856	1856	1856	1856	0
477	20230920	113600	135519415	1856	1849	1856	1849	5535
478	20230920	113500	125250601	1850	1850	1850	1850	0
479	20230920	113400	125250601	1850	1850	1850	1850	0
480	20230920	113300	125250601	1850	1850	1850	1850	0
481	20230920	113200	125250601	1850	1850	1850	1850	0
482	20230920	113100	125250601	1850	1850	1850	1850	0
483	20230920	113000	125250601	1850	1850	1850	1850	0
484	20230920	112900	125250601	1850	1850	1850	1850	0
485	20230920	112800	125250601	1850	1850	1850	1850	0
486	20230920	112700	125250601	1850	1850	1850	1850	0
487	20230920	112600	125250601	1850	1850	1850	1850	0
488	20230920	112500	125250601	1850	1850	1850	1850	0
489	20230920	112400	125250601	1850	1850	1850	1850	0
490	20230920	112300	125250601	1850	1850	1850	1850	0
491	20230920	112200	125250601	1850	1850	1850	1850	0
492	20230920	112100	125250601	1850	1850	1850	1850	0
493	20230920	112000	125250601	1850	1850	1850	1850	0
494	20230920	111900	125250601	1850	1850	1850	1850	0
495	20230920	111800	125250601	1850	1850	1850	1850	0
496	20230920	111700	125250601	1850	1850	1850	1850	26
497	20230920	111600	125202501	1845	1845	1845	1845	0
498	20230920	111500	125202501	1845	1834	1847	1833	2824
499	20230920	111400	120010168	1834	1834	1834	1834	1
500	20230920	111300	120008334	1835	1837	1837	1835	718
501	20230920	111200	118689371	1837	1837	1837	1837	0
502	20230920	111100	118689371	1837	1837	1837	1837	0
503	20230920	111000	118689371	1837	1837	1837	1837	0
504	20230920	110900	118689371	1837	1837	1837	1837	11
505	20230920	110800	118669164	1838	1838	1838	1838	0
506	20230920	110700	118669164	1838	1838	1838	1838	0
507	20230920	110600	118669164	1838	1838	1838	1838	0
508	20230920	110500	118669164	1838	1838	1838	1838	188
509	20230920	110400	118323620	1838	1838	1838	1838	0
510	20230920	110300	118323620	1838	1838	1838	1838	45
511	20230920	110200	118240910	1838	1837	1838	1837	332
512	20230920	110100	117630927	1837	1837	1837	1837	0
513	20230920	110000	117630927	1837	1837	1837	1837	20
514	20230920	105900	117594187	1837	1837	1837	1837	139
515	20230920	105800	117338844	1832	1832	1832	1832	0
516	20230920	105700	117338844	1832	1832	1832	1832	0
517	20230920	105600	117338844	1832	1832	1832	1832	0
518	20230920	105500	117338844	1832	1836	1836	1832	45
519	20230920	105400	117256228	1828	1828	1828	1828	0
520	20230920	105300	117256228	1828	1828	1828	1828	0
521	20230920	105200	117256228	1828	1828	1828	1828	0
522	20230920	105100	117256228	1828	1828	1828	1828	0
523	20230920	105000	117256228	1828	1828	1828	1828	0
524	20230920	104900	117256228	1828	1828	1828	1828	0
525	20230920	104800	117256228	1828	1828	1828	1828	0
526	20230920	104700	117256228	1828	1836	1836	1828	8
527	20230920	104600	117241580	1828	1828	1828	1828	0
528	20230920	104500	117241580	1828	1830	1830	1826	2034
529	20230920	104400	113523742	1826	1837	1837	1826	11962
530	20230920	104300	91665048	1831	1831	1831	1831	0
531	20230920	104200	91665048	1831	1831	1831	1831	0
532	20230920	104100	91665048	1831	1834	1835	1831	2205
533	20230920	104000	87622039	1832	1847	1847	1832	11795
534	20230920	103900	65957823	1853	1852	1853	1852	2
535	20230920	103800	65954118	1850	1851	1851	1850	243
536	20230920	103700	65504478	1851	1851	1851	1851	22
537	20230920	103600	65463756	1853	1854	1854	1853	578
538	20230920	103500	64392169	1857	1857	1857	1857	0
539	20230920	103400	64392169	1857	1857	1857	1857	0
540	20230920	103300	64392169	1857	1857	1857	1857	6
541	20230920	103200	64381027	1857	1857	1857	1857	1
542	20230920	103100	64379170	1857	1857	1857	1857	10
543	20230920	103000	64360600	1857	1857	1857	1857	1
544	20230920	102900	64358743	1852	1853	1853	1852	54
545	20230920	102800	64258682	1857	1857	1857	1857	0
546	20230920	102700	64258682	1857	1857	1857	1857	1
547	20230920	102600	64256825	1852	1851	1855	1851	355
548	20230920	102500	63599364	1851	1857	1857	1851	471
549	20230920	102400	62725743	1850	1850	1850	1850	0
550	20230920	102300	62725743	1850	1856	1856	1850	62
551	20230920	102200	62610701	1845	1845	1845	1845	6
552	20230920	102100	62599631	1840	1851	1851	1840	3986
553	20230920	102000	55258340	1858	1849	1858	1845	775
554	20230920	101900	53818458	1840	1851	1851	1840	2956
555	20230920	101800	48355012	1849	1858	1858	1849	53
556	20230920	101700	48256682	1858	1858	1858	1857	179
557	20230920	101600	47924105	1851	1849	1859	1849	719
558	20230920	101500	46588933	1849	1858	1858	1849	65
559	20230920	101400	46468217	1848	1864	1864	1846	3407
560	20230920	101300	40174629	1863	1876	1876	1863	5378
561	20230920	101200	30140323	1876	1876	1876	1876	0
562	20230920	101100	30140323	1876	1876	1876	1876	411
563	20230920	101000	29369287	1876	1876	1876	1876	693
564	20230920	100900	28069219	1876	1876	1876	1876	0
565	20230920	100800	28069219	1876	1876	1876	1876	0
566	20230920	100700	28069219	1876	1876	1876	1876	0
567	20230920	100600	28069219	1876	1879	1879	1876	1509
568	20230920	100500	25235795	1881	1886	1886	1878	661
569	20230920	100400	23990988	1886	1886	1886	1886	0
570	20230920	100300	23990988	1886	1886	1886	1886	0
571	20230920	100200	23990988	1886	1887	1888	1886	35
572	20230920	100100	23924975	1892	1892	1892	1892	0
573	20230920	100000	23924975	1892	1892	1892	1892	0
574	20230920	095900	23924975	1892	1892	1892	1892	0
575	20230920	095800	23924975	1892	1892	1892	1892	0
576	20230920	095700	23924975	1892	1892	1892	1892	0
577	20230920	095600	23924975	1892	1892	1892	1892	18
578	20230920	095500	23890919	1900	1900	1900	1900	0
579	20230920	095400	23890919	1900	1900	1900	1900	0
580	20230920	095300	23890919	1900	1900	1900	1900	0
581	20230920	095200	23890919	1900	1900	1900	1900	10
582	20230920	095100	23871919	1901	1901	1901	1901	0
583	20230920	095000	23871919	1901	1901	1901	1901	0
584	20230920	094900	23871919	1901	1901	1901	1901	13
585	20230920	094800	23847206	1901	1901	1901	1901	28
586	20230920	094700	23793978	1901	1901	1901	1901	108
587	20230920	094600	23588670	1901	1901	1901	1901	120
588	20230920	094500	23360550	1903	1903	1903	1903	0
589	20230920	094400	23360550	1903	1888	1903	1888	453
590	20230920	094300	22499456	1886	1889	1889	1886	91
591	20230920	094200	22327620	1888	1897	1897	1888	608
592	20230920	094100	21177307	1901	1901	1901	1901	0
593	20230920	094000	21177307	1901	1901	1901	1901	0
594	20230920	093900	21177307	1901	1901	1901	1901	0
595	20230920	093800	21177307	1901	1901	1901	1901	0
596	20230920	093700	21177307	1901	1901	1901	1901	0
597	20230920	093600	21177307	1901	1901	1901	1901	0
598	20230920	093500	21177307	1901	1901	1901	1901	0
599	20230920	093400	21177307	1901	1901	1901	1901	0
600	20230920	093300	21177307	1901	1901	1901	1901	471
601	20230920	093200	20281936	1901	1901	1901	1901	672
602	20230920	093100	19004464	1900	1900	1900	1900	500
603	20230920	093000	18054464	1901	1901	1901	1901	1490
604	20230920	092900	15221974	1901	1901	1901	1901	0
605	20230920	092800	15221974	1901	1900	1901	1900	1527
606	20230920	092700	12319697	1901	1901	1901	1901	0
607	20230920	092600	12319697	1901	1901	1901	1901	0
608	20230920	092500	12319697	1901	1901	1901	1901	0
609	20230920	092400	12319697	1901	1901	1901	1901	0
610	20230920	092300	12319697	1901	1901	1901	1901	0
611	20230920	092200	12319697	1901	1901	1901	1901	0
612	20230920	092100	12319697	1901	1890	1901	1890	1169
613	20230920	092000	10109131	1890	1891	1891	1890	322
614	20230920	091900	9500248	1891	1891	1891	1891	0
615	20230920	091800	9500248	1891	1891	1891	1891	0
616	20230920	091700	9500248	1891	1891	1891	1891	0
617	20230920	091600	9500248	1891	1902	1910	1891	873
618	20230920	091500	7836815	1910	1910	1910	1910	0
619	20230920	091400	7836815	1910	1910	1910	1910	0
620	20230920	091300	7836815	1910	1910	1910	1910	0
621	20230920	091200	7836815	1910	1910	1910	1910	0
622	20230920	091100	7836815	1910	1910	1910	1910	0
623	20230920	091000	7836815	1910	1910	1910	1910	0
624	20230920	090900	7836815	1910	1910	1910	1910	0
625	20230920	090800	7836815	1910	1909	1910	1909	2768
626	20230920	090700	2550274	1910	1892	1910	1892	2
627	20230920	090600	2546472	1892	1892	1892	1892	0
628	20230920	090500	2546472	1892	1892	1892	1892	12
629	20230920	090400	2523768	1885	1900	1900	1882	625
630	20230920	090300	1343946	1900	1900	1900	1900	0
631	20230920	090200	1343946	1900	1900	1900	1900	0
632	20230920	090100	1343946	1900	1909	1909	1900	88
633	20230920	090000	1176553	1910	1910	1910	1909	616