KissMeData/123010/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195700	332631006	1774	1774	1774	1774	620
3	20230921	195600	332631006	1774	1774	1774	1774	0
4	20230921	195500	332631006	1774	1774	1774	1774	0
5	20230921	195400	332631006	1774	1774	1774	1774	0
6	20230921	195300	332631006	1774	1774	1774	1774	0
7	20230921	195200	332631006	1774	1774	1774	1774	0
8	20230921	195100	332631006	1774	1774	1774	1774	0
9	20230921	195000	332631006	1774	1774	1774	1774	0
10	20230921	194900	332631006	1774	1774	1774	1774	0
11	20230921	194800	332631006	1774	1774	1774	1774	0
12	20230921	194700	332631006	1774	1774	1774	1774	0
13	20230921	194600	332631006	1774	1774	1774	1774	0
14	20230921	194500	332631006	1774	1774	1774	1774	0
15	20230921	194400	332631006	1774	1774	1774	1774	0
16	20230921	194300	332631006	1774	1774	1774	1774	0
17	20230921	194200	332631006	1774	1774	1774	1774	0
18	20230921	194100	332631006	1774	1774	1774	1774	0
19	20230921	194000	332631006	1774	1774	1774	1774	0
20	20230921	193900	332631006	1774	1774	1774	1774	0
21	20230921	193800	332631006	1774	1774	1774	1774	0
22	20230921	193700	332631006	1774	1774	1774	1774	0
23	20230921	193600	332631006	1774	1774	1774	1774	0
24	20230921	193500	332631006	1774	1774	1774	1774	0
25	20230921	193400	332631006	1774	1774	1774	1774	0
26	20230921	193300	332631006	1774	1774	1774	1774	0
27	20230921	193200	332631006	1774	1774	1774	1774	0
28	20230921	193100	332631006	1774	1774	1774	1774	0
29	20230921	193000	332631006	1774	1774	1774	1774	0
30	20230921	192900	332631006	1774	1774	1774	1774	0
31	20230921	192800	332631006	1774	1774	1774	1774	0
32	20230921	192700	332631006	1774	1774	1774	1774	620
33	20230921	192600	332631006	1774	1774	1774	1774	0
34	20230921	192500	332631006	1774	1774	1774	1774	0
35	20230921	192400	332631006	1774	1774	1774	1774	0
36	20230921	192300	332631006	1774	1774	1774	1774	0
37	20230921	192200	332631006	1774	1774	1774	1774	0
38	20230921	192100	332631006	1774	1774	1774	1774	0
39	20230921	192000	332631006	1774	1774	1774	1774	0
40	20230921	191900	332631006	1774	1774	1774	1774	0
41	20230921	191800	332631006	1774	1774	1774	1774	0
42	20230921	191700	332631006	1774	1774	1774	1774	0
43	20230921	191600	332631006	1774	1774	1774	1774	0
44	20230921	191500	332631006	1774	1774	1774	1774	0
45	20230921	191400	332631006	1774	1774	1774	1774	0
46	20230921	191300	332631006	1774	1774	1774	1774	0
47	20230921	191200	332631006	1774	1774	1774	1774	0
48	20230921	191100	332631006	1774	1774	1774	1774	0
49	20230921	191000	332631006	1774	1774	1774	1774	0
50	20230921	190900	332631006	1774	1774	1774	1774	0
51	20230921	190800	332631006	1774	1774	1774	1774	0
52	20230921	190700	332631006	1774	1774	1774	1774	0
53	20230921	190600	332631006	1774	1774	1774	1774	0
54	20230921	190500	332631006	1774	1774	1774	1774	0
55	20230921	190400	332631006	1774	1774	1774	1774	0
56	20230921	190300	332631006	1774	1774	1774	1774	0
57	20230921	190200	332631006	1774	1774	1774	1774	0
58	20230921	190100	332631006	1774	1774	1774	1774	0
59	20230921	190000	332631006	1774	1774	1774	1774	0
60	20230921	185900	332631006	1774	1774	1774	1774	0
61	20230921	185800	332631006	1774	1774	1774	1774	0
62	20230921	185700	332631006	1774	1774	1774	1774	620
63	20230921	185600	332631006	1774	1774	1774	1774	0
64	20230921	185500	332631006	1774	1774	1774	1774	0
65	20230921	185400	332631006	1774	1774	1774	1774	0
66	20230921	185300	332631006	1774	1774	1774	1774	0
67	20230921	185200	332631006	1774	1774	1774	1774	0
68	20230921	185100	332631006	1774	1774	1774	1774	0
69	20230921	185000	332631006	1774	1774	1774	1774	0
70	20230921	184900	332631006	1774	1774	1774	1774	0
71	20230921	184800	332631006	1774	1774	1774	1774	0
72	20230921	184700	332631006	1774	1774	1774	1774	0
73	20230921	184600	332631006	1774	1774	1774	1774	0
74	20230921	184500	332631006	1774	1774	1774	1774	0
75	20230921	184400	332631006	1774	1774	1774	1774	0
76	20230921	184300	332631006	1774	1774	1774	1774	0
77	20230921	184200	332631006	1774	1774	1774	1774	0
78	20230921	184100	332631006	1774	1774	1774	1774	0
79	20230921	184000	332631006	1774	1774	1774	1774	0
80	20230921	183900	332631006	1774	1774	1774	1774	0
81	20230921	183800	332631006	1774	1774	1774	1774	0
82	20230921	183700	332631006	1774	1774	1774	1774	0
83	20230921	183600	332631006	1774	1774	1774	1774	0
84	20230921	183500	332631006	1774	1774	1774	1774	0
85	20230921	183400	332631006	1774	1774	1774	1774	0
86	20230921	183300	332631006	1774	1774	1774	1774	0
87	20230921	183200	332631006	1774	1774	1774	1774	0
88	20230921	183100	332631006	1774	1774	1774	1774	0
89	20230921	183000	332631006	1774	1774	1774	1774	0
90	20230921	182900	332631006	1774	1774	1774	1774	0
91	20230921	182800	332631006	1774	1774	1774	1774	0
92	20230921	182700	332631006	1774	1774	1774	1774	620
93	20230921	182600	332631006	1774	1774	1774	1774	0
94	20230921	182500	332631006	1774	1774	1774	1774	0
95	20230921	182400	332631006	1774	1774	1774	1774	0
96	20230921	182300	332631006	1774	1774	1774	1774	0
97	20230921	182200	332631006	1774	1774	1774	1774	0
98	20230921	182100	332631006	1774	1774	1774	1774	0
99	20230921	182000	332631006	1774	1774	1774	1774	0
100	20230921	181900	332631006	1774	1774	1774	1774	0
101	20230921	181800	332631006	1774	1774	1774	1774	0
102	20230921	181700	332631006	1774	1774	1774	1774	0
103	20230921	181600	332631006	1774	1774	1774	1774	0
104	20230921	181500	332631006	1774	1774	1774	1774	0
105	20230921	181400	332631006	1774	1774	1774	1774	0
106	20230921	181300	332631006	1774	1774	1774	1774	0
107	20230921	181200	332631006	1774	1774	1774	1774	0
108	20230921	181100	332631006	1774	1774	1774	1774	0
109	20230921	181000	332631006	1774	1774	1774	1774	0
110	20230921	180900	332631006	1774	1774	1774	1774	0
111	20230921	180800	332631006	1774	1774	1774	1774	0
112	20230921	180700	332631006	1774	1774	1774	1774	0
113	20230921	180600	332631006	1774	1774	1774	1774	0
114	20230921	180500	332631006	1774	1774	1774	1774	0
115	20230921	180400	332631006	1774	1774	1774	1774	0
116	20230921	180300	332631006	1774	1774	1774	1774	0
117	20230921	180200	332631006	1774	1774	1774	1774	0
118	20230921	180100	332631006	1774	1774	1774	1774	0
119	20230921	180000	332631006	1774	1774	1774	1774	0
120	20230921	175900	332631006	1774	1774	1774	1774	0
121	20230921	175800	332631006	1774	1774	1774	1774	0
122	20230921	175700	332631006	1774	1774	1774	1774	620
123	20230921	175600	332631006	1774	1774	1774	1774	0
124	20230921	175500	332631006	1774	1774	1774	1774	0
125	20230921	175400	332631006	1774	1774	1774	1774	0
126	20230921	175300	332631006	1774	1774	1774	1774	0
127	20230921	175200	332631006	1774	1774	1774	1774	0
128	20230921	175100	332631006	1774	1774	1774	1774	0
129	20230921	175000	332631006	1774	1774	1774	1774	0
130	20230921	174900	332631006	1774	1774	1774	1774	0
131	20230921	174800	332631006	1774	1774	1774	1774	0
132	20230921	174700	332631006	1774	1774	1774	1774	0
133	20230921	174600	332631006	1774	1774	1774	1774	0
134	20230921	174500	332631006	1774	1774	1774	1774	0
135	20230921	174400	332631006	1774	1774	1774	1774	0
136	20230921	174300	332631006	1774	1774	1774	1774	0
137	20230921	174200	332631006	1774	1774	1774	1774	0
138	20230921	174100	332631006	1774	1774	1774	1774	0
139	20230921	174000	332631006	1774	1774	1774	1774	0
140	20230921	173900	332631006	1774	1774	1774	1774	0
141	20230921	173800	332631006	1774	1774	1774	1774	0
142	20230921	173700	332631006	1774	1774	1774	1774	0
143	20230921	173600	332631006	1774	1774	1774	1774	0
144	20230921	173500	332631006	1774	1774	1774	1774	0
145	20230921	173400	332631006	1774	1774	1774	1774	0
146	20230921	173300	332631006	1774	1774	1774	1774	0
147	20230921	173200	332631006	1774	1774	1774	1774	0
148	20230921	173100	332631006	1774	1774	1774	1774	0
149	20230921	173000	332631006	1774	1774	1774	1774	0
150	20230921	172900	332631006	1774	1774	1774	1774	0
151	20230921	172800	332631006	1774	1774	1774	1774	0
152	20230921	172700	332631006	1774	1774	1774	1774	620
153	20230921	172600	332631006	1774	1774	1774	1774	0
154	20230921	172500	332631006	1774	1774	1774	1774	0
155	20230921	172400	332631006	1774	1774	1774	1774	0
156	20230921	172300	332631006	1774	1774	1774	1774	0
157	20230921	172200	332631006	1774	1774	1774	1774	0
158	20230921	172100	332631006	1774	1774	1774	1774	0
159	20230921	172000	332631006	1774	1774	1774	1774	0
160	20230921	171900	332631006	1774	1774	1774	1774	0
161	20230921	171800	332631006	1774	1774	1774	1774	0
162	20230921	171700	332631006	1774	1774	1774	1774	0
163	20230921	171600	332631006	1774	1774	1774	1774	0
164	20230921	171500	332631006	1774	1774	1774	1774	0
165	20230921	171400	332631006	1774	1774	1774	1774	0
166	20230921	171300	332631006	1774	1774	1774	1774	0
167	20230921	171200	332631006	1774	1774	1774	1774	0
168	20230921	171100	332631006	1774	1774	1774	1774	0
169	20230921	171000	332631006	1774	1774	1774	1774	0
170	20230921	170900	332631006	1774	1774	1774	1774	0
171	20230921	170800	332631006	1774	1774	1774	1774	0
172	20230921	170700	332631006	1774	1774	1774	1774	0
173	20230921	170600	332631006	1774	1774	1774	1774	0
174	20230921	170500	332631006	1774	1774	1774	1774	0
175	20230921	170400	332631006	1774	1774	1774	1774	0
176	20230921	170300	332631006	1774	1774	1774	1774	0
177	20230921	170200	332631006	1774	1774	1774	1774	0
178	20230921	170100	332631006	1774	1774	1774	1774	0
179	20230921	170000	332631006	1774	1774	1774	1774	0
180	20230921	165900	332631006	1774	1774	1774	1774	0
181	20230921	165800	332631006	1774	1774	1774	1774	0
182	20230921	165700	332631006	1774	1774	1774	1774	620
183	20230921	165600	332631006	1774	1774	1774	1774	0
184	20230921	165500	332631006	1774	1774	1774	1774	0
185	20230921	165400	332631006	1774	1774	1774	1774	0
186	20230921	165300	332631006	1774	1774	1774	1774	0
187	20230921	165200	332631006	1774	1774	1774	1774	0
188	20230921	165100	332631006	1774	1774	1774	1774	0
189	20230921	165000	332631006	1774	1774	1774	1774	0
190	20230921	164900	332631006	1774	1774	1774	1774	0
191	20230921	164800	332631006	1774	1774	1774	1774	0
192	20230921	164700	332631006	1774	1774	1774	1774	0
193	20230921	164600	332631006	1774	1774	1774	1774	0
194	20230921	164500	332631006	1774	1774	1774	1774	0
195	20230921	164400	332631006	1774	1774	1774	1774	0
196	20230921	164300	332631006	1774	1774	1774	1774	0
197	20230921	164200	332631006	1774	1774	1774	1774	0
198	20230921	164100	332631006	1774	1774	1774	1774	0
199	20230921	164000	332631006	1774	1774	1774	1774	0
200	20230921	163900	332631006	1774	1774	1774	1774	0
201	20230921	163800	332631006	1774	1774	1774	1774	0
202	20230921	163700	332631006	1774	1774	1774	1774	0
203	20230921	163600	332631006	1774	1774	1774	1774	0
204	20230921	163500	332631006	1774	1774	1774	1774	0
205	20230921	163400	332631006	1774	1774	1774	1774	0
206	20230921	163300	332631006	1774	1774	1774	1774	0
207	20230921	163200	332631006	1774	1774	1774	1774	0
208	20230921	163100	332631006	1774	1774	1774	1774	0
209	20230921	163000	332631006	1774	1774	1774	1774	0
210	20230921	162900	332631006	1774	1774	1774	1774	0
211	20230921	162800	332631006	1774	1774	1774	1774	0
212	20230921	162700	332631006	1774	1774	1774	1774	620
213	20230921	162600	332631006	1774	1774	1774	1774	0
214	20230921	162500	332631006	1774	1774	1774	1774	0
215	20230921	162400	332631006	1774	1774	1774	1774	0
216	20230921	162300	332631006	1774	1774	1774	1774	0
217	20230921	162200	332631006	1774	1774	1774	1774	0
218	20230921	162100	332631006	1774	1774	1774	1774	0
219	20230921	162000	332631006	1774	1774	1774	1774	0
220	20230921	161900	332631006	1774	1774	1774	1774	0
221	20230921	161800	332631006	1774	1774	1774	1774	0
222	20230921	161700	332631006	1774	1774	1774	1774	0
223	20230921	161600	332631006	1774	1774	1774	1774	0
224	20230921	161500	332631006	1774	1774	1774	1774	0
225	20230921	161400	332631006	1774	1774	1774	1774	0
226	20230921	161300	332631006	1774	1774	1774	1774	0
227	20230921	161200	332631006	1774	1774	1774	1774	0
228	20230921	161100	332631006	1774	1774	1774	1774	0
229	20230921	161000	332631006	1774	1774	1774	1774	0
230	20230921	160900	332631006	1774	1774	1774	1774	0
231	20230921	160800	332631006	1774	1774	1774	1774	0
232	20230921	160700	332631006	1774	1774	1774	1774	0
233	20230921	160600	332631006	1774	1774	1774	1774	0
234	20230921	160500	332631006	1774	1774	1774	1774	0
235	20230921	160400	332631006	1774	1774	1774	1774	0
236	20230921	160300	332631006	1774	1774	1774	1774	0
237	20230921	160200	332631006	1774	1774	1774	1774	0
238	20230921	160100	332631006	1774	1774	1774	1774	0
239	20230921	160000	332631006	1774	1774	1774	1774	0
240	20230921	155900	332631006	1774	1774	1774	1774	0
241	20230921	155800	332631006	1774	1774	1774	1774	0
242	20230921	155700	332631006	1774	1774	1774	1774	620
243	20230921	155600	332631006	1774	1774	1774	1774	0
244	20230921	155500	332631006	1774	1774	1774	1774	0
245	20230921	155400	332631006	1774	1774	1774	1774	0
246	20230921	155300	332631006	1774	1774	1774	1774	0
247	20230921	155200	332631006	1774	1774	1774	1774	0
248	20230921	155100	332631006	1774	1774	1774	1774	0
249	20230921	155000	332631006	1774	1774	1774	1774	0
250	20230921	154900	332631006	1774	1774	1774	1774	0
251	20230921	154800	332631006	1774	1774	1774	1774	0
252	20230921	154700	332631006	1774	1774	1774	1774	0
253	20230921	154600	332631006	1774	1774	1774	1774	0
254	20230921	154500	332631006	1774	1774	1774	1774	0
255	20230921	154400	332631006	1774	1774	1774	1774	0
256	20230921	154300	332631006	1774	1774	1774	1774	0
257	20230921	154200	332631006	1774	1774	1774	1774	0
258	20230921	154100	332631006	1774	1774	1774	1774	0
259	20230921	154000	332631006	1774	1774	1774	1774	0
260	20230921	153900	332631006	1774	1774	1774	1774	0
261	20230921	153800	332631006	1774	1774	1774	1774	0
262	20230921	153700	332631006	1774	1774	1774	1774	0
263	20230921	153600	332631006	1774	1774	1774	1774	0
264	20230921	153500	332631006	1774	1774	1774	1774	0
265	20230921	153400	332631006	1774	1774	1774	1774	0
266	20230921	153300	332631006	1774	1774	1774	1774	0
267	20230921	153200	332631006	1774	1774	1774	1774	0
268	20230921	153100	332631006	1774	1774	1774	1774	0
269	20230921	153000	332631006	1774	1774	1774	1774	620
270	20230921	152900	331531126	1776	1776	1776	1776	0
271	20230921	152800	331531126	1776	1776	1776	1776	0
272	20230921	152700	331531126	1776	1776	1776	1776	0
273	20230921	152600	331531126	1776	1776	1776	1776	0
274	20230921	152500	331531126	1776	1776	1776	1776	0
275	20230921	152400	331531126	1776	1776	1776	1776	0
276	20230921	152300	331531126	1776	1776	1776	1776	0
277	20230921	152200	331531126	1776	1776	1776	1776	0
278	20230921	152100	331531126	1776	1776	1776	1776	0
279	20230921	152000	331531126	1776	1776	1776	1776	0
280	20230921	151900	331531126	1776	1774	1776	1774	1000
281	20230921	151800	329756854	1761	1762	1762	1761	299
282	20230921	151700	329230115	1764	1764	1764	1764	1
283	20230921	151600	329228351	1764	1764	1764	1764	0
284	20230921	151500	329228351	1764	1764	1764	1764	672
285	20230921	151400	328042943	1764	1764	1764	1764	22
286	20230921	151300	328004135	1765	1765	1765	1765	0
287	20230921	151200	328004135	1765	1765	1765	1765	1
288	20230921	151100	328002370	1756	1765	1768	1756	1611
289	20230921	151000	325163920	1755	1754	1755	1754	660
290	20230921	150900	324006261	1754	1754	1754	1754	5
291	20230921	150800	323997491	1751	1751	1751	1751	0
292	20230921	150700	323997491	1751	1751	1751	1751	0
293	20230921	150600	323997491	1751	1751	1751	1751	0
294	20230921	150500	323997491	1751	1751	1751	1751	0
295	20230921	150400	323997491	1751	1751	1751	1751	1000
296	20230921	150300	322246491	1751	1751	1751	1751	0
297	20230921	150200	322246491	1751	1751	1751	1751	0
298	20230921	150100	322246491	1751	1751	1751	1751	0
299	20230921	150000	322246491	1751	1751	1751	1751	99
300	20230921	145900	322073142	1751	1754	1754	1751	7108
301	20230921	145800	309620720	1755	1755	1755	1755	125
302	20230921	145700	309401345	1755	1755	1755	1755	0
303	20230921	145600	309401345	1755	1755	1755	1755	0
304	20230921	145500	309401345	1755	1755	1755	1755	0
305	20230921	145400	309401345	1755	1755	1755	1755	3
306	20230921	145300	309396080	1755	1755	1755	1755	161
307	20230921	145200	309113525	1758	1758	1758	1758	0
308	20230921	145100	309113525	1758	1758	1758	1758	0
309	20230921	145000	309113525	1758	1758	1758	1758	0
310	20230921	144900	309113525	1758	1758	1758	1758	1
311	20230921	144800	309111767	1757	1757	1757	1757	0
312	20230921	144700	309111767	1757	1757	1757	1757	0
313	20230921	144600	309111767	1757	1757	1757	1757	0
314	20230921	144500	309111767	1757	1757	1757	1757	0
315	20230921	144400	309111767	1757	1756	1757	1756	1000
316	20230921	144300	307354768	1757	1757	1757	1757	0
317	20230921	144200	307354768	1757	1757	1757	1757	0
318	20230921	144100	307354768	1757	1757	1757	1757	0
319	20230921	144000	307354768	1757	1757	1757	1757	1
320	20230921	143900	307353011	1776	1776	1776	1776	0
321	20230921	143800	307353011	1776	1755	1776	1755	500
322	20230921	143700	306472619	1755	1755	1755	1755	5
323	20230921	143600	306463844	1756	1755	1757	1755	1321
324	20230921	143500	304144054	1753	1753	1753	1753	0
325	20230921	143400	304144054	1753	1753	1753	1753	299
326	20230921	143300	303619907	1753	1753	1753	1753	0
327	20230921	143200	303619907	1753	1753	1753	1753	0
328	20230921	143100	303619907	1753	1753	1753	1753	655
329	20230921	143000	302471692	1754	1754	1754	1754	51
330	20230921	142900	302382238	1754	1754	1754	1754	50
331	20230921	142800	302294538	1756	1756	1756	1756	0
332	20230921	142700	302294538	1756	1756	1756	1756	0
333	20230921	142600	302294538	1756	1756	1756	1756	0
334	20230921	142500	302294538	1756	1756	1756	1756	0
335	20230921	142400	302294538	1756	1756	1756	1756	0
336	20230921	142300	302294538	1756	1756	1756	1756	9
337	20230921	142200	302278734	1756	1756	1756	1756	9
338	20230921	142100	302262930	1753	1753	1753	1753	0
339	20230921	142000	302262930	1753	1753	1753	1753	227
340	20230921	141900	301864999	1756	1756	1756	1756	50
341	20230921	141800	301777199	1756	1756	1756	1756	0
342	20230921	141700	301777199	1756	1756	1756	1756	0
343	20230921	141600	301777199	1756	1756	1756	1756	0
344	20230921	141500	301777199	1756	1756	1756	1756	0
345	20230921	141400	301777199	1756	1756	1756	1756	50
346	20230921	141300	301689399	1756	1756	1756	1756	0
347	20230921	141200	301689399	1756	1756	1756	1756	20
348	20230921	141100	301654279	1756	1756	1756	1756	0
349	20230921	141000	301654279	1756	1756	1756	1756	0
350	20230921	140900	301654279	1756	1754	1756	1754	2193
351	20230921	140800	297806000	1753	1753	1753	1753	1782
352	20230921	140700	294682154	1753	1753	1753	1753	3
353	20230921	140600	294676895	1753	1753	1753	1753	43
354	20230921	140500	294601516	1753	1753	1753	1753	0
355	20230921	140400	294601516	1753	1753	1753	1753	60
356	20230921	140300	294496336	1753	1753	1753	1753	1
357	20230921	140200	294494583	1753	1753	1753	1753	417
358	20230921	140100	293763582	1754	1754	1754	1754	1067
359	20230921	140000	291892064	1754	1755	1755	1754	287
360	20230921	135900	291388415	1755	1757	1757	1755	1647
361	20230921	135800	288497530	1758	1758	1758	1758	40
362	20230921	135700	288427210	1758	1758	1758	1758	0
363	20230921	135600	288427210	1758	1758	1758	1758	0
364	20230921	135500	288427210	1758	1758	1758	1758	0
365	20230921	135400	288427210	1758	1758	1758	1758	0
366	20230921	135300	288427210	1758	1758	1758	1758	0
367	20230921	135200	288427210	1758	1758	1758	1758	0
368	20230921	135100	288427210	1758	1758	1758	1758	0
369	20230921	135000	288427210	1758	1760	1760	1758	1650
370	20230921	134900	285526474	1760	1760	1760	1760	0
371	20230921	134800	285526474	1760	1760	1760	1760	346
372	20230921	134700	284917514	1760	1760	1760	1760	41
373	20230921	134600	284845354	1761	1761	1761	1761	0
374	20230921	134500	284845354	1761	1761	1761	1761	0
375	20230921	134400	284845354	1761	1761	1761	1761	3
376	20230921	134300	284840071	1761	1760	1761	1760	405
377	20230921	134200	284127262	1761	1761	1761	1761	0
378	20230921	134100	284127262	1761	1761	1761	1761	0
379	20230921	134000	284127262	1761	1761	1761	1761	0
380	20230921	133900	284127262	1761	1761	1761	1761	0
381	20230921	133800	284127262	1761	1761	1761	1761	0
382	20230921	133700	284127262	1761	1761	1761	1761	1
383	20230921	133600	284125501	1762	1762	1762	1762	204
384	20230921	133500	283766053	1762	1762	1762	1762	0
385	20230921	133400	283766053	1762	1762	1762	1762	0
386	20230921	133300	283766053	1762	1762	1762	1762	0
387	20230921	133200	283766053	1762	1762	1762	1762	0
388	20230921	133100	283766053	1762	1762	1762	1762	0
389	20230921	133000	283766053	1762	1762	1762	1762	0
390	20230921	132900	283766053	1762	1762	1762	1762	2
391	20230921	132800	283762529	1763	1763	1763	1763	0
392	20230921	132700	283762529	1763	1763	1763	1763	284
393	20230921	132600	283261837	1763	1763	1763	1763	0
394	20230921	132500	283261837	1763	1763	1763	1763	1
395	20230921	132400	283260074	1761	1761	1761	1761	0
396	20230921	132300	283260074	1761	1761	1761	1761	0
397	20230921	132200	283260074	1761	1761	1761	1761	0
398	20230921	132100	283260074	1761	1761	1761	1761	0
399	20230921	132000	283260074	1761	1761	1761	1761	0
400	20230921	131900	283260074	1761	1761	1761	1761	0
401	20230921	131800	283260074	1761	1761	1761	1761	1000
402	20230921	131700	281499074	1758	1759	1759	1758	260
403	20230921	131600	281041931	1767	1767	1767	1767	0
404	20230921	131500	281041931	1767	1767	1767	1767	0
405	20230921	131400	281041931	1767	1767	1767	1767	0
406	20230921	131300	281041931	1767	1767	1767	1767	0
407	20230921	131200	281041931	1767	1767	1767	1767	0
408	20230921	131100	281041931	1767	1767	1767	1767	0
409	20230921	131000	281041931	1767	1767	1767	1767	0
410	20230921	130900	281041931	1767	1767	1767	1767	0
411	20230921	130800	281041931	1767	1767	1767	1767	0
412	20230921	130700	281041931	1767	1767	1767	1767	0
413	20230921	130600	281041931	1767	1761	1776	1761	2592
414	20230921	130500	276463295	1759	1759	1759	1759	28
415	20230921	130400	276414043	1759	1759	1759	1759	50
416	20230921	130300	276326093	1759	1759	1759	1759	0
417	20230921	130200	276326093	1759	1759	1759	1759	589
418	20230921	130100	275290042	1759	1759	1759	1759	0
419	20230921	130000	275290042	1759	1759	1759	1759	0
420	20230921	125900	275290042	1759	1759	1759	1759	3
421	20230921	125800	275284765	1759	1759	1759	1759	3
422	20230921	125700	275279488	1759	1762	1762	1759	8
423	20230921	125600	275265401	1762	1762	1762	1762	5
424	20230921	125500	275256591	1759	1759	1759	1759	3
425	20230921	125400	275251314	1759	1759	1759	1759	3
426	20230921	125300	275246037	1759	1759	1759	1759	53
427	20230921	125200	275152810	1759	1759	1759	1759	0
428	20230921	125100	275152810	1759	1759	1759	1759	0
429	20230921	125000	275152810	1759	1758	1763	1758	3264
430	20230921	124900	269409648	1755	1755	1755	1755	0
431	20230921	124800	269409648	1755	1755	1755	1755	3
432	20230921	124700	269404383	1756	1763	1763	1756	1869
433	20230921	124600	266119459	1763	1763	1763	1763	3
434	20230921	124500	266114170	1763	1763	1763	1763	0
435	20230921	124400	266114170	1763	1763	1763	1763	577
436	20230921	124300	265096919	1763	1763	1763	1763	3
437	20230921	124200	265091630	1763	1763	1763	1763	0
438	20230921	124100	265091630	1763	1763	1763	1763	0
439	20230921	124000	265091630	1763	1763	1763	1763	4
440	20230921	123900	265084578	1766	1766	1766	1766	1
441	20230921	123800	265082812	1763	1763	1763	1763	0
442	20230921	123700	265082812	1763	1763	1763	1763	0
443	20230921	123600	265082812	1763	1764	1776	1763	1555
444	20230921	123500	262330780	1766	1766	1766	1766	0
445	20230921	123400	262330780	1766	1762	1776	1761	1477
446	20230921	123300	259723755	1764	1762	1764	1762	275
447	20230921	123200	259238873	1761	1758	1761	1758	790
448	20230921	123100	257847686	1758	1754	1758	1751	8992
449	20230921	123000	242074736	1754	1755	1755	1754	350
450	20230921	122900	241460586	1755	1758	1758	1755	451
451	20230921	122800	240669021	1758	1770	1770	1755	19149
452	20230921	122700	206915480	1771	1772	1772	1771	1220
453	20230921	122600	204754099	1772	1772	1772	1772	200
454	20230921	122500	204399699	1772	1773	1773	1772	200
455	20230921	122400	204045164	1773	1773	1773	1773	9
456	20230921	122300	204029207	1773	1773	1773	1773	0
457	20230921	122200	204029207	1773	1773	1773	1773	0
458	20230921	122100	204029207	1773	1773	1773	1773	0
459	20230921	122000	204029207	1773	1773	1773	1773	0
460	20230921	121900	204029207	1773	1773	1773	1773	20
461	20230921	121800	203993747	1773	1774	1774	1773	1220
462	20230921	121700	201830468	1774	1774	1774	1774	0
463	20230921	121600	201830468	1774	1774	1774	1774	0
464	20230921	121500	201830468	1774	1774	1774	1774	0
465	20230921	121400	201830468	1774	1774	1774	1774	105
466	20230921	121300	201644198	1776	1776	1776	1776	100
467	20230921	121200	201466598	1776	1776	1776	1776	0
468	20230921	121100	201466598	1776	1774	1776	1774	329
469	20230921	121000	200882494	1774	1775	1775	1774	4661
470	20230921	120900	192609292	1775	1775	1775	1775	0
471	20230921	120800	192609292	1775	1775	1775	1775	0
472	20230921	120700	192609292	1775	1775	1775	1775	0
473	20230921	120600	192609292	1775	1775	1775	1775	16
474	20230921	120500	192580892	1775	1775	1775	1775	0
475	20230921	120400	192580892	1775	1775	1775	1775	147
476	20230921	120300	192319967	1776	1776	1776	1776	3086
477	20230921	120200	186839231	1777	1777	1777	1777	0
478	20230921	120100	186839231	1777	1777	1777	1777	0
479	20230921	120000	186839231	1777	1777	1777	1777	0
480	20230921	115900	186839231	1777	1777	1777	1777	0
481	20230921	115800	186839231	1777	1777	1777	1777	10
482	20230921	115700	186821461	1776	1776	1776	1776	0
483	20230921	115600	186821461	1776	1777	1777	1776	1000
484	20230921	115500	185045344	1778	1778	1778	1778	0
485	20230921	115400	185045344	1778	1778	1778	1778	15
486	20230921	115300	185018674	1778	1778	1778	1778	642
487	20230921	115200	183877198	1778	1778	1778	1778	121
488	20230921	115100	183662060	1776	1776	1776	1776	0
489	20230921	115000	183662060	1776	1776	1776	1776	0
490	20230921	114900	183662060	1776	1776	1776	1776	0
491	20230921	114800	183662060	1776	1776	1776	1776	0
492	20230921	114700	183662060	1776	1776	1776	1776	0
493	20230921	114600	183662060	1776	1776	1776	1776	0
494	20230921	114500	183662060	1776	1776	1776	1776	0
495	20230921	114400	183662060	1776	1776	1776	1776	0
496	20230921	114300	183662060	1776	1778	1778	1776	3000
497	20230921	114200	178332842	1777	1777	1777	1777	139
498	20230921	114100	178085839	1778	1778	1778	1778	10
499	20230921	114000	178068059	1779	1780	1780	1779	55
500	20230921	113900	177970179	1780	1780	1780	1780	200
501	20230921	113800	177614179	1781	1781	1781	1781	0
502	20230921	113700	177614179	1781	1781	1781	1781	17
503	20230921	113600	177583902	1782	1782	1782	1782	20
504	20230921	113500	177548262	1783	1783	1783	1783	0
505	20230921	113400	177548262	1783	1783	1783	1783	0
506	20230921	113300	177548262	1783	1781	1783	1781	593
507	20230921	113200	176491709	1781	1781	1781	1781	0
508	20230921	113100	176491709	1781	1781	1781	1781	0
509	20230921	113000	176491709	1781	1781	1781	1781	10
510	20230921	112900	176473899	1781	1781	1781	1781	8
511	20230921	112800	176459651	1781	1781	1781	1781	20
512	20230921	112700	176424031	1780	1781	1781	1780	159
513	20230921	112600	176141002	1781	1781	1781	1781	0
514	20230921	112500	176141002	1781	1781	1781	1781	3
515	20230921	112400	176135659	1781	1781	1781	1781	28
516	20230921	112300	176085791	1781	1781	1781	1781	0
517	20230921	112200	176085791	1781	1781	1781	1781	0
518	20230921	112100	176085791	1781	1781	1781	1781	15
519	20230921	112000	176059076	1781	1782	1782	1781	647
520	20230921	111900	174906768	1784	1784	1784	1784	1
521	20230921	111800	174904984	1781	1781	1781	1781	0
522	20230921	111700	174904984	1781	1781	1781	1781	0
523	20230921	111600	174904984	1781	1781	1781	1781	284
524	20230921	111500	174399180	1781	1781	1781	1781	200
525	20230921	111400	174042980	1784	1784	1784	1784	1
526	20230921	111300	174041196	1787	1787	1787	1787	20
527	20230921	111200	174005456	1790	1790	1790	1790	0
528	20230921	111100	174005456	1790	1790	1790	1790	0
529	20230921	111000	174005456	1790	1790	1790	1790	10
530	20230921	110900	173987556	1790	1790	1790	1790	0
531	20230921	110800	173987556	1790	1790	1790	1790	1
532	20230921	110700	173985766	1789	1789	1789	1789	124
533	20230921	110600	173763930	1789	1789	1790	1789	52
534	20230921	110500	173670877	1788	1783	1796	1783	734
535	20230921	110400	172354650	1780	1777	1780	1777	76
536	20230921	110300	172219481	1779	1776	1779	1776	317
537	20230921	110200	171656240	1774	1774	1774	1774	0
538	20230921	110100	171656240	1774	1774	1774	1774	100
539	20230921	110000	171478840	1777	1777	1777	1777	2
540	20230921	105900	171475286	1774	1780	1795	1774	446
541	20230921	105800	170683327	1795	1778	1795	1778	22
542	20230921	105700	170644113	1777	1775	1777	1775	74
543	20230921	105600	170512701	1778	1777	1778	1777	51
544	20230921	105500	170422024	1775	1775	1775	1775	1015
545	20230921	105400	168620399	1772	1772	1772	1772	0
546	20230921	105300	168620399	1772	1772	1772	1772	0
547	20230921	105200	168620399	1772	1777	1777	1772	195
548	20230921	105100	168274700	1778	1781	1781	1778	1036
549	20230921	105000	166432677	1778	1779	1782	1778	1080
550	20230921	104900	164511993	1781	1773	1781	1773	855
551	20230921	104800	162995802	1773	1773	1773	1773	55
552	20230921	104700	162898287	1773	1773	1773	1773	11
553	20230921	104600	162878784	1775	1774	1779	1774	22
554	20230921	104500	162839712	1774	1774	1775	1774	1247
555	20230921	104400	160627530	1772	1776	1776	1772	934
556	20230921	104300	158972074	1779	1779	1779	1779	0
557	20230921	104200	158972074	1779	1779	1779	1779	10
558	20230921	104100	158954284	1779	1774	1779	1774	5
559	20230921	104000	158945403	1773	1775	1780	1773	1297
560	20230921	103900	156645593	1775	1775	1775	1775	0
561	20230921	103800	156645593	1775	1775	1775	1775	15
562	20230921	103700	156618968	1773	1773	1773	1773	0
563	20230921	103600	156618968	1773	1773	1773	1773	5
564	20230921	103500	156610103	1773	1773	1773	1773	0
565	20230921	103400	156610103	1773	1771	1773	1771	666
566	20230921	103300	155429289	1770	1770	1770	1770	984
567	20230921	103200	153687609	1770	1770	1770	1770	0
568	20230921	103100	153687609	1770	1770	1770	1770	0
569	20230921	103000	153687609	1770	1767	1770	1767	137
570	20230921	102900	153445485	1770	1770	1770	1770	0
571	20230921	102800	153445485	1770	1770	1770	1770	12
572	20230921	102700	153424245	1771	1770	1771	1770	10
573	20230921	102600	153406536	1768	1770	1770	1768	141
574	20230921	102500	153157228	1770	1770	1770	1770	0
575	20230921	102400	153157228	1770	1770	1770	1770	1243
576	20230921	102300	150957118	1767	1767	1767	1767	0
577	20230921	102200	150957118	1767	1772	1772	1767	5000
578	20230921	102100	142110398	1775	1775	1775	1775	0
579	20230921	102000	142110398	1775	1775	1775	1775	0
580	20230921	101900	142110398	1775	1775	1775	1775	0
581	20230921	101800	142110398	1775	1774	1781	1774	4
582	20230921	101700	142103294	1774	1773	1774	1773	1242
583	20230921	101600	139901227	1770	1770	1770	1770	102
584	20230921	101500	139720687	1773	1773	1773	1773	1
585	20230921	101400	139718914	1773	1773	1773	1773	2139
586	20230921	101300	135926467	1773	1770	1773	1770	1489
587	20230921	101200	133290682	1773	1770	1773	1770	176
588	20230921	101100	132978802	1770	1770	1770	1770	485
589	20230921	101000	132120352	1770	1770	1770	1770	0
590	20230921	100900	132120352	1770	1770	1770	1770	501
591	20230921	100800	131233582	1770	1774	1774	1770	4420
592	20230921	100700	123398423	1776	1778	1778	1776	1254
593	20230921	100600	121171117	1781	1781	1781	1781	0
594	20230921	100500	121171117	1781	1778	1781	1778	240
595	20230921	100400	120744388	1778	1778	1778	1778	0
596	20230921	100300	120744388	1778	1778	1778	1778	0
597	20230921	100200	120744388	1778	1794	1800	1777	3623
598	20230921	100100	114250199	1806	1791	1806	1791	1031
599	20230921	100000	112392673	1806	1778	1806	1778	755
600	20230921	095900	111042655	1780	1778	1780	1778	56
601	20230921	095800	110942979	1780	1777	1780	1777	17
602	20230921	095700	110912746	1774	1774	1774	1774	20
603	20230921	095600	110877266	1780	1780	1780	1780	0
604	20230921	095500	110877266	1780	1776	1780	1774	3057
605	20230921	095400	105445193	1774	1774	1774	1774	2
606	20230921	095300	105441645	1776	1776	1776	1776	30
607	20230921	095200	105388365	1775	1777	1777	1775	3783
608	20230921	095100	98671200	1777	1777	1777	1777	240
609	20230921	095000	98244720	1780	1780	1780	1780	1178
610	20230921	094900	96147880	1778	1785	1785	1778	4625
611	20230921	094800	87912249	1784	1784	1784	1784	0
612	20230921	094700	87912249	1784	1784	1784	1784	0
613	20230921	094600	87912249	1784	1785	1785	1784	100
614	20230921	094500	87733837	1785	1786	1786	1785	1506
615	20230921	094400	85045577	1787	1789	1789	1787	55
616	20230921	094300	84947282	1789	1789	1789	1789	71
617	20230921	094200	84820263	1789	1791	1800	1788	103
618	20230921	094100	84635949	1800	1800	1800	1800	0
619	20230921	094000	84635949	1800	1800	1800	1800	0
620	20230921	093900	84635949	1800	1790	1800	1790	510
621	20230921	093800	83719388	1790	1790	1790	1790	2
622	20230921	093700	83715808	1790	1790	1790	1790	0
623	20230921	093600	83715808	1790	1790	1790	1790	0
624	20230921	093500	83715808	1790	1790	1790	1790	311
625	20230921	093400	83159118	1790	1790	1790	1790	168
626	20230921	093300	82858398	1807	1807	1807	1807	0
627	20230921	093200	82858398	1807	1809	1809	1807	606
628	20230921	093100	81762952	1809	1809	1810	1785	2579
629	20230921	093000	77144400	1810	1794	1810	1794	7
630	20230921	092900	77131746	1809	1779	1809	1779	1570
631	20230921	092800	74327044	1784	1799	1799	1779	6130
632	20230921	092700	63350326	1801	1802	1810	1801	2685
633	20230921	092600	58510846	1800	1802	1810	1800	1147
634	20230921	092500	56445730	1800	1800	1802	1800	402
635	20230921	092400	55722090	1800	1798	1800	1798	4113
636	20230921	092300	48322700	1796	1788	1796	1788	1357
637	20230921	092200	45892937	1795	1778	1795	1778	318
638	20230921	092100	45324309	1775	1775	1775	1775	0
639	20230921	092000	45324309	1775	1773	1775	1772	1743
640	20230921	091900	42234563	1773	1771	1773	1771	648
641	20230921	091800	41086637	1774	1776	1776	1771	595
642	20230921	091700	40030104	1774	1770	1774	1770	1299
643	20230921	091600	37726924	1771	1767	1771	1767	2466
644	20230921	091500	33366134	1764	1765	1771	1761	3284
645	20230921	091400	27575256	1764	1764	1764	1764	0
646	20230921	091300	27575256	1764	1766	1766	1764	2400
647	20230921	091200	23340580	1771	1771	1771	1771	8
648	20230921	091100	23326412	1771	1771	1771	1771	500
649	20230921	091000	22440912	1764	1768	1768	1764	1800
650	20230921	090900	19265618	1771	1768	1771	1768	114
651	20230921	090800	19064030	1771	1788	1788	1764	2814
652	20230921	090700	14071727	1790	1791	1791	1772	72
653	20230921	090600	13942861	1792	1792	1792	1792	0
654	20230921	090500	13942861	1792	1792	1792	1792	0
655	20230921	090400	13942861	1792	1796	1796	1780	315
656	20230921	090300	13378064	1796	1796	1796	1796	30
657	20230921	090200	13324184	1797	1797	1797	1788	2259
658	20230921	090100	9275441	1799	1799	1799	1799	485
659	20230921	090000	8402926	1799	1800	1800	1786	4670